Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |