Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.60 | 41.09 | 39.66 | 40.40 | 22,161,300 | -0.80(-1.94%) |
Jul 30, 2002 | 40.46 | 41.72 | 40.19 | 41.20 | 17,665,826 | +0.35(+0.86%) |
Jul 29, 2002 | 40.39 | 40.98 | 39.03 | 40.85 | 20,768,574 | +2.74(+7.20%) |
Jul 26, 2002 | 39.46 | 39.87 | 37.74 | 38.11 | 20,171,094 | -1.69(-4.25%) |
Jul 25, 2002 | 39.54 | 40.17 | 38.62 | 39.80 | 19,148,984 | -0.11(-0.27%) |
Jul 24, 2002 | 37.88 | 40.17 | 37.71 | 39.91 | 24,053,408 | +1.43(+3.71%) |
Jul 23, 2002 | 39.17 | 40.17 | 38.26 | 38.48 | 22,245,112 | -0.83(-2.12%) |
Jul 22, 2002 | 40.89 | 41.43 | 39.20 | 39.31 | 25,904,568 | -2.01(-4.86%) |
Jul 19, 2002 | 40.72 | 41.72 | 40.17 | 41.32 | 20,234,694 | -0.03(-0.07%) |
Jul 18, 2002 | 40.46 | 42.58 | 40.17 | 41.35 | 26,678,034 | +0.78(+1.92%) |
Jul 17, 2002 | 40.75 | 41.09 | 39.96 | 40.57 | 20,102,966 | +0.96(+2.43%) |
Jul 16, 2002 | 39.89 | 40.97 | 39.30 | 39.61 | 18,272,540 | -1.14(-2.80%) |
Jul 15, 2002 | 39.26 | 40.75 | 38.22 | 40.75 | 18,157,714 | +1.03(+2.59%) |
Jul 12, 2002 | 40.17 | 41.17 | 39.48 | 39.72 | 14,936,479 | -0.11(-0.29%) |
Jul 11, 2002 | 39.03 | 40.03 | 38.77 | 39.84 | 19,212,756 | +0.37(+0.95%) |
Jul 10, 2002 | 40.52 | 40.89 | 39.33 | 39.46 | 17,552,218 | -0.52(-1.31%) |
Jul 09, 2002 | 40.98 | 41.47 | 39.86 | 39.98 | 19,455,304 | -0.94(-2.29%) |
Jul 08, 2002 | 41.90 | 42.17 | 40.76 | 40.92 | 16,532,373 | -1.26(-2.99%) |
Jul 05, 2002 | 41.58 | 42.41 | 41.32 | 42.18 | 9,135,573 | +1.72(+4.24%) |
Jul 03, 2002 | 39.00 | 40.58 | 38.95 | 40.47 | 14,758,228 | +1.11(+2.81%) |
Jul 02, 2002 | 38.94 | 39.83 | 38.85 | 39.36 | 20,931,666 | +0.56(+1.45%) |
Jul 01, 2002 | 41.33 | 41.56 | 38.54 | 38.80 | 21,006,590 | -2.53(-6.11%) |
Jun 28, 2002 | 40.95 | 42.25 | 40.89 | 41.32 | 19,071,968 | +0.06(+0.14%) |
Jun 27, 2002 | 40.86 | 41.41 | 39.66 | 41.26 | 18,487,382 | +1.06(+2.64%) |
Jun 26, 2002 | 37.94 | 40.51 | 37.94 | 40.20 | 20,114,640 | +0.83(+2.11%) |
Jun 25, 2002 | 40.35 | 41.01 | 39.26 | 39.37 | 14,906,161 | -0.63(-1.58%) |
Jun 24, 2002 | 38.60 | 41.03 | 38.60 | 40.00 | 25,592,324 | +0.55(+1.38%) |
Jun 21, 2002 | 40.17 | 40.74 | 39.13 | 39.46 | 27,081,930 | -1.62(-3.95%) |
Jun 20, 2002 | 42.47 | 42.52 | 40.99 | 41.08 | 19,370,446 | -1.02(-2.41%) |
Jun 19, 2002 | 42.58 | 43.16 | 42.04 | 42.10 | 16,475,395 | -1.49(-3.41%) |
Jun 18, 2002 | 43.39 | 44.13 | 43.31 | 43.58 | 12,618,695 | -0.69(-1.56%) |
Jun 17, 2002 | 43.72 | 44.62 | 43.14 | 44.27 | 13,548,806 | +0.56(+1.27%) |
Jun 14, 2002 | 42.58 | 44.06 | 42.04 | 43.71 | 14,970,979 | +0.33(+0.75%) |
Jun 13, 2002 | 43.30 | 44.42 | 43.22 | 43.39 | 15,524,376 | +0.55(+1.27%) |
Jun 12, 2002 | 43.27 | 43.59 | 42.04 | 42.84 | 23,167,556 | -0.48(-1.11%) |
Jun 11, 2002 | 44.68 | 44.91 | 43.16 | 43.32 | 13,858,262 | -0.75(-1.71%) |
Jun 10, 2002 | 44.62 | 45.22 | 43.96 | 44.08 | 12,329,103 | -0.86(-1.92%) |
Jun 07, 2002 | 45.04 | 45.25 | 44.19 | 44.94 | 16,221,000 | -0.78(-1.71%) |
Jun 06, 2002 | 46.23 | 46.46 | 45.28 | 45.72 | 9,654,121 | -0.51(-1.10%) |
Jun 05, 2002 | 45.71 | 46.32 | 45.40 | 46.23 | 12,496,899 | +0.71(+1.56%) |
Jun 04, 2002 | 44.83 | 45.71 | 44.54 | 45.52 | 12,673,059 | +0.69(+1.54%) |
Jun 03, 2002 | 46.34 | 46.44 | 44.77 | 44.83 | 14,607,856 | -1.34(-2.91%) |
May 31, 2002 | 47.09 | 47.09 | 46.14 | 46.17 | 8,932,057 | -1.03(-2.19%) |
May 30, 2002 | 46.26 | 47.20 | 46.04 | 47.20 | 12,848,871 | +0.37(+0.80%) |
May 29, 2002 | 46.77 | 47.06 | 46.49 | 46.83 | 7,874,923 | -0.28(-0.58%) |
May 28, 2002 | 47.52 | 47.70 | 46.88 | 47.11 | 7,931,726 | -0.59(-1.23%) |
May 24, 2002 | 48.01 | 48.06 | 47.42 | 47.69 | 7,182,306 | -0.72(-1.48%) |
May 23, 2002 | 48.35 | 48.81 | 47.36 | 48.41 | 11,962,844 | +0.20(+0.42%) |
May 22, 2002 | 48.07 | 48.43 | 47.49 | 48.21 | 8,783,079 | +0.32(+0.66%) |
May 21, 2002 | 48.44 | 48.78 | 47.81 | 47.89 | 7,760,794 | -0.57(-1.18%) |
May 20, 2002 | 49.04 | 49.05 | 48.17 | 48.47 | 7,893,741 | -0.71(-1.45%) |
May 17, 2002 | 49.50 | 49.59 | 48.78 | 49.18 | 10,236,442 | +0.14(+0.28%) |
May 16, 2002 | 48.32 | 49.36 | 47.86 | 49.04 | 11,793,305 | +0.55(+1.12%) |
May 15, 2002 | 48.55 | 49.64 | 48.24 | 48.50 | 14,901,805 | -0.56(-1.15%) |
May 14, 2002 | 48.50 | 49.06 | 47.17 | 49.06 | 16,770,389 | +1.89(+4.00%) |
May 13, 2002 | 46.06 | 47.23 | 45.63 | 47.17 | 11,373,902 | +1.44(+3.15%) |
May 10, 2002 | 45.88 | 46.20 | 45.48 | 45.73 | 12,870,128 | -0.14(-0.31%) |
May 09, 2002 | 47.00 | 47.63 | 45.34 | 45.87 | 17,651,014 | -1.45(-3.06%) |
May 08, 2002 | 44.88 | 47.52 | 44.88 | 47.32 | 22,267,764 | +3.41(+7.78%) |
May 07, 2002 | 44.13 | 44.48 | 43.57 | 43.90 | 30,350,908 | +0.29(+0.66%) |
May 06, 2002 | 46.89 | 46.99 | 43.62 | 43.62 | 23,781,414 | -3.32(-7.07%) |
May 03, 2002 | 47.69 | 47.92 | 46.55 | 46.93 | 15,083,018 | -1.19(-2.48%) |
May 02, 2002 | 48.06 | 48.67 | 47.71 | 48.13 | 11,470,258 | -0.25(-0.52%) |
May 01, 2002 | 48.12 | 48.58 | 46.87 | 48.38 | 21,264,296 | +0.31(+0.64%) |
Apr 30, 2002 | 48.16 | 48.91 | 47.94 | 48.07 | 15,479,595 | -0.07(-0.15%) |
Apr 29, 2002 | 48.62 | 48.84 | 47.95 | 48.15 | 11,387,841 | -0.47(-0.97%) |
Apr 26, 2002 | 49.76 | 49.91 | 48.61 | 48.62 | 11,646,767 | -1.15(-2.31%) |
Apr 25, 2002 | 49.38 | 49.88 | 49.22 | 49.76 | 11,970,511 | +0.12(+0.24%) |
Apr 24, 2002 | 50.62 | 50.65 | 49.51 | 49.64 | 11,361,530 | -0.48(-0.95%) |
Apr 23, 2002 | 50.70 | 51.12 | 50.07 | 50.12 | 8,963,247 | -0.34(-0.68%) |
Apr 22, 2002 | 51.05 | 51.05 | 50.14 | 50.46 | 11,774,835 | -0.61(-1.20%) |
Apr 19, 2002 | 51.59 | 51.67 | 50.27 | 51.08 | 16,157,924 | +0.03(+0.06%) |
Apr 18, 2002 | 49.91 | 51.14 | 49.87 | 51.05 | 25,724,400 | +2.38(+4.88%) |
Apr 17, 2002 | 49.96 | 50.05 | 48.21 | 48.67 | 19,200,734 | -0.80(-1.61%) |
Apr 16, 2002 | 49.56 | 49.84 | 49.12 | 49.47 | 13,822,890 | +0.49(+1.00%) |
Apr 15, 2002 | 49.64 | 49.70 | 48.61 | 48.98 | 15,458,163 | -0.14(-0.29%) |
Apr 12, 2002 | 50.25 | 50.48 | 48.44 | 49.13 | 27,564,060 | +0.81(+1.67%) |
Apr 11, 2002 | 50.53 | 50.80 | 47.83 | 48.32 | 40,674,820 | -2.77(-5.42%) |
Apr 10, 2002 | 50.76 | 51.62 | 50.62 | 51.08 | 22,902,358 | +0.73(+1.45%) |
Apr 09, 2002 | 50.79 | 50.80 | 49.99 | 50.35 | 30,289,748 | +0.19(+0.38%) |
Apr 08, 2002 | 50.22 | 50.84 | 48.98 | 50.17 | 71,800,936 | -5.65(-10.12%) |
Apr 05, 2002 | 57.87 | 58.11 | 55.81 | 55.81 | 17,078,974 | -2.06(-3.56%) |
Apr 04, 2002 | 57.37 | 58.05 | 57.10 | 57.87 | 10,330,011 | +0.51(+0.88%) |
Apr 03, 2002 | 58.19 | 58.25 | 56.76 | 57.37 | 13,328,040 | -0.57(-0.98%) |
Apr 02, 2002 | 58.54 | 58.54 | 57.68 | 57.94 | 12,862,984 | -1.10(-1.86%) |
Apr 01, 2002 | 59.69 | 59.69 | 58.77 | 59.03 | 9,734,970 | -0.65(-1.10%) |
Mar 28, 2002 | 59.43 | 60.34 | 59.34 | 59.69 | 9,317,657 | +0.35(+0.59%) |
Mar 27, 2002 | 59.54 | 59.57 | 58.83 | 59.34 | 9,761,803 | +0.28(+0.48%) |
Mar 26, 2002 | 59.44 | 60.66 | 58.71 | 59.06 | 14,190,369 | -0.38(-0.64%) |
Mar 25, 2002 | 60.72 | 61.21 | 59.40 | 59.43 | 10,938,816 | -1.17(-1.93%) |
Mar 22, 2002 | 61.12 | 61.24 | 60.30 | 60.60 | 9,597,143 | -0.68(-1.11%) |
Mar 21, 2002 | 60.66 | 61.28 | 60.09 | 61.28 | 8,909,231 | +0.73(+1.21%) |
Mar 20, 2002 | 61.35 | 61.35 | 60.54 | 60.55 | 8,440,517 | -1.14(-1.85%) |
Mar 19, 2002 | 61.32 | 62.01 | 61.12 | 61.69 | 8,040,977 | +0.65(+1.07%) |
Mar 18, 2002 | 61.47 | 62.35 | 60.97 | 61.04 | 9,236,983 | -0.25(-0.41%) |
Mar 15, 2002 | 61.15 | 61.67 | 60.60 | 61.29 | 18,929,960 | +0.11(+0.18%) |
Mar 14, 2002 | 61.42 | 61.95 | 61.17 | 61.18 | 9,296,748 | -0.33(-0.54%) |
Mar 13, 2002 | 62.15 | 62.36 | 61.24 | 61.51 | 11,167,598 | -0.76(-1.22%) |
Mar 12, 2002 | 60.56 | 62.47 | 60.55 | 62.27 | 19,270,082 | +1.87(+3.10%) |
Mar 11, 2002 | 59.89 | 60.82 | 59.46 | 60.40 | 15,053,048 | +0.09(+0.14%) |
Mar 08, 2002 | 60.16 | 61.60 | 60.16 | 60.31 | 18,690,026 | +0.79(+1.33%) |
Mar 07, 2002 | 61.58 | 61.70 | 59.25 | 59.52 | 19,117,794 | -1.49(-2.44%) |
Mar 06, 2002 | 60.35 | 61.46 | 60.12 | 61.01 | 13,394,775 | +0.36(+0.60%) |
Mar 05, 2002 | 59.83 | 61.12 | 59.78 | 60.65 | 13,176,448 | -0.13(-0.22%) |
Mar 04, 2002 | 59.31 | 61.14 | 59.19 | 60.78 | 18,761,990 | +1.65(+2.80%) |
Mar 01, 2002 | 56.59 | 59.17 | 56.53 | 59.12 | 18,283,168 | +2.81(+4.99%) |
Feb 28, 2002 | 56.52 | 57.16 | 56.14 | 56.31 | 13,833,171 | +0.17(+0.30%) |
Feb 27, 2002 | 56.30 | 57.57 | 55.50 | 56.15 | 20,872,076 | +0.39(+0.70%) |
Feb 26, 2002 | 56.82 | 56.93 | 55.09 | 55.76 | 20,272,330 | -0.66(-1.17%) |
Feb 25, 2002 | 56.50 | 56.96 | 55.74 | 56.42 | 17,254,960 | -0.09(-0.15%) |
Feb 22, 2002 | 55.31 | 56.93 | 54.96 | 56.50 | 18,246,056 | +1.19(+2.15%) |
Feb 21, 2002 | 56.67 | 57.22 | 55.10 | 55.31 | 17,653,802 | -1.68(-2.95%) |
Feb 20, 2002 | 57.13 | 57.39 | 55.67 | 56.99 | 25,309,180 | -1.14(-1.96%) |
Feb 19, 2002 | 58.25 | 58.42 | 56.74 | 58.14 | 23,341,450 | -0.91(-1.55%) |
Feb 15, 2002 | 60.15 | 60.15 | 58.37 | 59.05 | 31,720,284 | -2.87(-4.63%) |
Feb 14, 2002 | 62.56 | 62.64 | 61.52 | 61.92 | 10,134,510 | -0.10(-0.17%) |
Feb 13, 2002 | 61.24 | 62.26 | 60.90 | 62.02 | 8,863,579 | +0.86(+1.41%) |
Feb 12, 2002 | 61.26 | 61.92 | 60.87 | 61.16 | 7,945,143 | -0.46(-0.75%) |
Feb 11, 2002 | 60.26 | 61.80 | 59.98 | 61.63 | 10,928,362 | +1.37(+2.28%) |
Feb 08, 2002 | 59.11 | 60.67 | 58.89 | 60.25 | 14,530,841 | +0.62(+1.04%) |
Feb 07, 2002 | 61.20 | 61.41 | 59.61 | 59.63 | 12,639,256 | -1.56(-2.55%) |
Feb 06, 2002 | 61.24 | 61.88 | 60.45 | 61.20 | 11,621,676 | +0.19(+0.31%) |
Feb 05, 2002 | 60.98 | 62.27 | 60.83 | 61.01 | 11,739,987 | -0.29(-0.47%) |
Feb 04, 2002 | 61.98 | 61.98 | 60.83 | 61.29 | 11,503,364 | -0.69(-1.11%) |
Feb 01, 2002 | 61.78 | 62.73 | 61.20 | 61.98 | 11,847,669 | +0.06(+0.10%) |
Jan 31, 2002 | 61.06 | 61.97 | 59.95 | 61.92 | 17,210,004 | +1.34(+2.22%) |
Jan 30, 2002 | 59.83 | 60.69 | 57.96 | 60.58 | 30,864,228 | +1.46(+2.48%) |
Jan 29, 2002 | 62.07 | 62.30 | 58.77 | 59.11 | 25,281,648 | -2.96(-4.76%) |
Jan 28, 2002 | 62.84 | 63.25 | 61.44 | 62.07 | 12,358,899 | -0.65(-1.03%) |
Jan 25, 2002 | 62.27 | 63.53 | 62.04 | 62.72 | 11,781,979 | +0.32(+0.52%) |
Jan 24, 2002 | 62.44 | 62.98 | 61.45 | 62.40 | 14,952,684 | +0.47(+0.76%) |
Jan 23, 2002 | 63.59 | 63.85 | 61.41 | 61.92 | 21,879,200 | -1.49(-2.35%) |
Jan 22, 2002 | 65.57 | 65.58 | 63.32 | 63.42 | 17,651,538 | -2.15(-3.28%) |
Jan 18, 2002 | 65.57 | 65.94 | 64.74 | 65.57 | 32,130,802 | -3.24(-4.71%) |
Jan 17, 2002 | 68.78 | 69.18 | 67.30 | 68.81 | 19,434,568 | +1.43(+2.13%) |
Jan 16, 2002 | 67.72 | 68.15 | 67.29 | 67.38 | 9,350,415 | -0.83(-1.22%) |
Jan 15, 2002 | 67.75 | 68.70 | 67.56 | 68.21 | 9,841,084 | +0.46(+0.68%) |
Jan 14, 2002 | 68.87 | 68.92 | 67.20 | 67.75 | 17,470,846 | -1.30(-1.88%) |
Jan 11, 2002 | 69.73 | 70.12 | 69.03 | 69.05 | 8,359,842 | -1.05(-1.50%) |
Jan 10, 2002 | 71.02 | 71.16 | 69.68 | 70.10 | 15,553,474 | -1.35(-1.89%) |
Jan 09, 2002 | 71.57 | 72.54 | 71.25 | 71.45 | 11,918,063 | -0.12(-0.17%) |
Jan 08, 2002 | 71.31 | 71.85 | 71.01 | 71.57 | 9,255,452 | +0.37(+0.52%) |
Jan 07, 2002 | 71.74 | 72.42 | 70.99 | 71.19 | 10,349,352 | -0.89(-1.23%) |
Jan 04, 2002 | 71.19 | 72.08 | 71.15 | 72.08 | 14,645,493 | +1.11(+1.57%) |
Jan 03, 2002 | 69.73 | 71.29 | 69.01 | 70.97 | 15,022,729 | +1.24(+1.78%) |
Jan 02, 2002 | 69.21 | 69.73 | 68.75 | 69.73 | 11,957,965 | +0.31(+0.45%) |
Dec 31, 2001 | 70.45 | 70.73 | 69.41 | 69.42 | 6,120,642 | -1.11(-1.58%) |
Dec 28, 2001 | 70.88 | 71.10 | 70.22 | 70.53 | 7,342,436 | -0.34(-0.49%) |
Dec 27, 2001 | 70.45 | 71.12 | 70.38 | 70.88 | 6,666,895 | +0.63(+0.90%) |
Dec 26, 2001 | 70.02 | 70.99 | 69.91 | 70.25 | 6,544,053 | +0.55(+0.78%) |
Dec 24, 2001 | 70.05 | 70.29 | 69.50 | 69.70 | 2,882,680 | -0.32(-0.45%) |
Dec 21, 2001 | 70.42 | 70.88 | 69.85 | 70.02 | 15,087,896 | -0.40(-0.57%) |
Dec 20, 2001 | 71.10 | 71.16 | 70.10 | 70.42 | 11,055,385 | -0.68(-0.96%) |
Dec 19, 2001 | 69.96 | 71.57 | 69.45 | 71.10 | 14,033,376 | +0.97(+1.38%) |
Dec 18, 2001 | 69.74 | 70.57 | 69.64 | 70.13 | 9,751,000 | +0.49(+0.71%) |
Dec 17, 2001 | 68.96 | 70.10 | 68.96 | 69.64 | 10,811,967 | +0.14(+0.20%) |
Dec 14, 2001 | 69.33 | 69.72 | 68.53 | 69.50 | 12,259,754 | +0.49(+0.71%) |
Dec 13, 2001 | 69.76 | 70.19 | 68.94 | 69.01 | 14,045,748 | -1.69(-2.39%) |
Dec 12, 2001 | 69.51 | 70.71 | 68.90 | 70.71 | 13,900,951 | +0.98(+1.40%) |
Dec 11, 2001 | 69.10 | 70.44 | 68.75 | 69.73 | 13,579,124 | +1.06(+1.54%) |
Dec 10, 2001 | 68.87 | 69.44 | 68.53 | 68.67 | 9,706,917 | -0.42(-0.61%) |
Dec 07, 2001 | 68.58 | 69.44 | 68.15 | 69.10 | 12,003,965 | +0.15(+0.22%) |
Dec 06, 2001 | 69.16 | 69.84 | 68.75 | 68.95 | 19,560,024 | -0.72(-1.04%) |
Dec 05, 2001 | 67.06 | 70.01 | 66.95 | 69.67 | 25,520,014 | +2.73(+4.08%) |
Dec 04, 2001 | 65.60 | 66.99 | 65.07 | 66.94 | 11,475,486 | +1.44(+2.20%) |
Dec 03, 2001 | 65.88 | 65.91 | 64.97 | 65.50 | 10,081,365 | -0.84(-1.26%) |
Nov 30, 2001 | 65.67 | 66.54 | 65.31 | 66.34 | 9,753,788 | +0.67(+1.01%) |
Nov 29, 2001 | 64.79 | 65.74 | 64.17 | 65.67 | 10,678,845 | +1.31(+2.03%) |
Nov 28, 2001 | 65.48 | 65.64 | 64.34 | 64.36 | 10,735,475 | -1.18(-1.80%) |
Nov 27, 2001 | 66.72 | 66.75 | 65.47 | 65.54 | 12,012,503 | -1.22(-1.83%) |
Nov 26, 2001 | 66.52 | 66.80 | 66.11 | 66.76 | 8,458,290 | +0.56(+0.85%) |
Nov 23, 2001 | 65.59 | 66.21 | 65.27 | 66.20 | 2,986,529 | +0.58(+0.88%) |
Nov 21, 2001 | 65.97 | 66.14 | 64.88 | 65.62 | 7,291,557 | -0.63(-0.95%) |
Nov 20, 2001 | 65.63 | 67.03 | 65.57 | 66.25 | 11,242,522 | +0.25(+0.38%) |
Nov 19, 2001 | 65.83 | 66.46 | 65.29 | 66.00 | 8,592,457 | +0.29(+0.44%) |
Nov 16, 2001 | 66.00 | 66.00 | 64.59 | 65.71 | 11,607,213 | -0.14(-0.22%) |
Nov 15, 2001 | 65.48 | 66.76 | 65.33 | 65.86 | 12,221,072 | +0.23(+0.35%) |
Nov 14, 2001 | 66.98 | 67.06 | 65.04 | 65.63 | 14,099,240 | -1.35(-2.01%) |
Nov 13, 2001 | 66.40 | 67.15 | 66.40 | 66.98 | 16,059,477 | +1.06(+1.60%) |
Nov 12, 2001 | 64.85 | 65.94 | 64.31 | 65.92 | 9,772,258 | +0.45(+0.68%) |
Nov 09, 2001 | 64.91 | 65.94 | 64.91 | 65.47 | 8,792,140 | +0.16(+0.24%) |
Nov 08, 2001 | 65.40 | 66.32 | 65.20 | 65.32 | 13,924,126 | -0.02(-0.04%) |
Nov 07, 2001 | 64.88 | 66.11 | 64.87 | 65.34 | 17,650,318 | +0.14(+0.21%) |
Nov 06, 2001 | 62.90 | 65.88 | 62.56 | 65.20 | 14,827,577 | +2.09(+3.31%) |
Nov 05, 2001 | 63.10 | 63.47 | 62.60 | 63.11 | 9,946,675 | +0.27(+0.43%) |
Nov 02, 2001 | 62.64 | 63.30 | 62.42 | 62.84 | 10,832,528 | -0.22(-0.35%) |
Nov 01, 2001 | 61.55 | 63.23 | 61.35 | 63.07 | 13,981,278 | +1.04(+1.68%) |
Oct 31, 2001 | 62.90 | 63.77 | 62.02 | 62.02 | 12,506,657 | -0.33(-0.53%) |
Oct 30, 2001 | 61.87 | 62.99 | 61.84 | 62.36 | 15,028,654 | +0.02(+0.03%) |
Oct 29, 2001 | 63.42 | 63.53 | 62.34 | 62.34 | 12,323,876 | -1.46(-2.29%) |
Oct 26, 2001 | 63.13 | 64.34 | 62.91 | 63.80 | 17,672,620 | +0.29(+0.45%) |
Oct 25, 2001 | 62.01 | 63.62 | 61.26 | 63.51 | 16,872,670 | +1.20(+1.93%) |
Oct 24, 2001 | 61.12 | 62.41 | 60.89 | 62.31 | 14,450,340 | +1.58(+2.61%) |
Oct 23, 2001 | 60.69 | 61.23 | 60.00 | 60.73 | 12,945,053 | +0.32(+0.53%) |
Oct 22, 2001 | 58.91 | 60.71 | 58.48 | 60.40 | 13,284,130 | +1.49(+2.53%) |
Oct 19, 2001 | 58.34 | 58.96 | 57.43 | 58.91 | 20,511,740 | +0.80(+1.37%) |
Oct 18, 2001 | 59.14 | 59.54 | 57.84 | 58.11 | 18,635,140 | -0.94(-1.59%) |
Oct 17, 2001 | 61.01 | 61.24 | 59.06 | 59.06 | 32,967,692 | +0.60(+1.03%) |
Oct 16, 2001 | 58.46 | 59.11 | 57.20 | 58.45 | 20,815,098 | -0.09(-0.15%) |
Oct 15, 2001 | 57.30 | 58.98 | 57.30 | 58.54 | 17,780,128 | +0.67(+1.15%) |
Oct 12, 2001 | 56.65 | 57.96 | 56.24 | 57.87 | 20,040,064 | +0.83(+1.45%) |
Oct 11, 2001 | 56.07 | 57.05 | 55.38 | 57.05 | 20,040,760 | +1.23(+2.21%) |
Oct 10, 2001 | 54.52 | 55.84 | 54.46 | 55.81 | 18,534,080 | +0.06(+0.11%) |
Oct 09, 2001 | 56.53 | 56.53 | 55.53 | 55.75 | 13,112,327 | -0.78(-1.38%) |
Oct 08, 2001 | 56.26 | 56.82 | 55.53 | 56.53 | 12,359,770 | +0.28(+0.49%) |
Oct 05, 2001 | 55.47 | 56.50 | 54.73 | 56.25 | 16,915,882 | +0.41(+0.73%) |
Oct 04, 2001 | 55.76 | 56.75 | 55.55 | 55.85 | 17,049,876 | +0.21(+0.37%) |
Oct 03, 2001 | 53.32 | 56.03 | 53.03 | 55.64 | 19,370,622 | +1.82(+3.39%) |
Oct 02, 2001 | 52.97 | 53.89 | 52.86 | 53.82 | 12,582,453 | +0.61(+1.14%) |
Oct 01, 2001 | 52.64 | 53.65 | 52.42 | 53.21 | 15,117,692 | +0.57(+1.08%) |
Sep 28, 2001 | 51.77 | 53.21 | 51.59 | 52.64 | 19,301,272 | +0.99(+1.91%) |
Sep 27, 2001 | 52.40 | 52.51 | 50.21 | 51.65 | 22,951,842 | -0.75(-1.42%) |
Sep 26, 2001 | 54.21 | 54.21 | 51.82 | 52.40 | 24,016,120 | -1.81(-3.34%) |
Sep 25, 2001 | 54.01 | 55.10 | 53.61 | 54.21 | 21,911,262 | -0.20(-0.37%) |
Sep 24, 2001 | 52.69 | 54.83 | 52.69 | 54.41 | 19,518,380 | +2.47(+4.75%) |
Sep 21, 2001 | 52.00 | 53.66 | 51.37 | 51.94 | 31,999,248 | -1.66(-3.10%) |
Sep 20, 2001 | 54.01 | 54.95 | 53.29 | 53.60 | 26,455,176 | -1.49(-2.71%) |
Sep 19, 2001 | 55.33 | 55.58 | 53.06 | 55.10 | 25,933,492 | -0.23(-0.42%) |
Sep 18, 2001 | 53.95 | 55.53 | 53.76 | 55.33 | 21,440,630 | +1.76(+3.28%) |
Sep 17, 2001 | 53.89 | 55.02 | 53.12 | 53.57 | 26,367,882 | -1.80(-3.24%) |
Sep 10, 2001 | 55.10 | 55.90 | 54.86 | 55.37 | 17,967,092 | -0.07(-0.12%) |
Sep 07, 2001 | 56.19 | 56.33 | 55.10 | 55.43 | 18,307,738 | -0.81(-1.44%) |
Sep 06, 2001 | 57.78 | 57.78 | 56.04 | 56.24 | 15,756,990 | -1.35(-2.34%) |
Sep 05, 2001 | 58.25 | 59.02 | 57.17 | 57.59 | 20,701,316 | -0.65(-1.12%) |
Sep 04, 2001 | 57.48 | 59.19 | 56.98 | 58.25 | 17,235,792 | +0.88(+1.54%) |
Aug 31, 2001 | 57.96 | 58.17 | 56.95 | 57.36 | 14,160,051 | -0.24(-0.41%) |
Aug 30, 2001 | 58.97 | 59.34 | 56.74 | 57.60 | 26,163,494 | -2.16(-3.62%) |
Aug 29, 2001 | 60.69 | 60.78 | 59.58 | 59.76 | 8,433,896 | -0.47(-0.78%) |
Aug 28, 2001 | 61.35 | 61.51 | 60.19 | 60.23 | 10,120,222 | -1.10(-1.79%) |
Aug 27, 2001 | 61.40 | 62.10 | 61.20 | 61.33 | 7,912,211 | -0.07(-0.12%) |
Aug 24, 2001 | 59.66 | 61.87 | 59.35 | 61.40 | 13,437,464 | +2.29(+3.87%) |
Aug 23, 2001 | 59.69 | 60.09 | 59.11 | 59.11 | 9,538,598 | -0.55(-0.92%) |
Aug 22, 2001 | 58.83 | 59.71 | 58.40 | 59.66 | 13,989,990 | +1.19(+2.03%) |
Aug 21, 2001 | 59.60 | 60.24 | 58.19 | 58.48 | 11,353,515 | -1.27(-2.12%) |
Aug 20, 2001 | 60.08 | 60.26 | 59.00 | 59.74 | 9,779,750 | -0.28(-0.47%) |
Aug 17, 2001 | 60.54 | 60.54 | 59.63 | 60.03 | 12,207,830 | -0.67(-1.10%) |
Aug 16, 2001 | 59.80 | 60.85 | 59.49 | 60.69 | 10,829,566 | +0.42(+0.70%) |
Aug 15, 2001 | 61.04 | 61.17 | 60.27 | 60.27 | 8,211,909 | -0.68(-1.12%) |
Aug 14, 2001 | 61.12 | 61.32 | 60.49 | 60.95 | 9,984,486 | +0.20(+0.32%) |
Aug 13, 2001 | 60.26 | 61.20 | 60.06 | 60.75 | 10,497,110 | +0.52(+0.87%) |
Aug 10, 2001 | 59.60 | 60.23 | 59.00 | 60.23 | 9,156,134 | +0.50(+0.84%) |
Aug 09, 2001 | 59.51 | 60.00 | 58.94 | 59.73 | 11,784,419 | -0.06(-0.11%) |
Aug 08, 2001 | 60.26 | 60.89 | 59.74 | 59.80 | 11,148,083 | -1.18(-1.94%) |
Aug 07, 2001 | 60.72 | 61.62 | 60.41 | 60.98 | 7,020,783 | -0.15(-0.24%) |
Aug 06, 2001 | 61.55 | 61.62 | 60.71 | 61.13 | 7,277,791 | -0.96(-1.54%) |
Aug 03, 2001 | 61.87 | 63.18 | 61.47 | 62.09 | 6,454,144 | -0.36(-0.57%) |
Aug 02, 2001 | 62.27 | 62.83 | 61.53 | 62.44 | 9,888,478 | +1.00(+1.63%) |