Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 374.00 | 377.40 | 373.40 | 376.60 | 7,080 | +3.60(+0.97%) |
May 29, 2003 | 371.20 | 373.60 | 370.80 | 373.00 | 12,550 | -0.50(-0.13%) |
May 28, 2003 | 373.00 | 376.50 | 373.00 | 373.50 | 19,490 | -0.30(-0.08%) |
May 27, 2003 | 373.00 | 377.70 | 371.00 | 373.80 | 12,880 | +0.20(+0.05%) |
May 23, 2003 | 371.00 | 375.10 | 367.60 | 373.60 | 4,940 | +3.40(+0.92%) |
May 22, 2003 | 368.00 | 372.00 | 365.50 | 370.20 | 11,150 | +1.80(+0.49%) |
May 21, 2003 | 365.00 | 368.50 | 363.50 | 368.40 | 25,570 | +3.40(+0.93%) |
May 20, 2003 | 365.90 | 368.00 | 363.00 | 365.00 | 6,690 | -0.50(-0.14%) |
May 19, 2003 | 371.60 | 372.00 | 364.20 | 365.50 | 10,470 | -8.10(-2.17%) |
May 16, 2003 | 374.10 | 375.70 | 371.00 | 373.60 | 10,520 | -0.70(-0.19%) |
May 15, 2003 | 370.00 | 374.30 | 369.80 | 374.30 | 14,350 | +3.90(+1.05%) |
May 14, 2003 | 374.20 | 374.20 | 367.60 | 370.40 | 12,850 | -4.50(-1.20%) |
May 13, 2003 | 370.20 | 376.10 | 367.00 | 374.90 | 17,360 | +4.20(+1.13%) |
May 12, 2003 | 366.30 | 370.90 | 364.60 | 370.70 | 9,500 | +4.40(+1.20%) |
May 09, 2003 | 364.50 | 367.50 | 364.20 | 366.30 | 7,890 | +1.30(+0.36%) |
May 08, 2003 | 366.10 | 366.50 | 360.60 | 365.00 | 16,770 | -1.10(-0.30%) |
May 07, 2003 | 363.50 | 367.40 | 362.60 | 366.10 | 14,330 | +2.10(+0.58%) |
May 06, 2003 | 359.00 | 365.50 | 357.00 | 364.00 | 26,350 | +5.90(+1.65%) |
May 05, 2003 | 358.40 | 359.60 | 356.40 | 358.10 | 17,550 | +0.00(+0.00%) |
May 02, 2003 | 356.20 | 358.10 | 353.00 | 358.10 | 9,570 | +1.20(+0.34%) |
May 01, 2003 | 358.40 | 358.40 | 353.40 | 356.90 | 12,750 | -1.80(-0.50%) |
Apr 30, 2003 | 354.00 | 359.20 | 348.50 | 358.70 | 20,100 | +3.90(+1.10%) |
Apr 29, 2003 | 355.80 | 356.60 | 352.00 | 354.80 | 16,250 | -0.90(-0.25%) |
Apr 28, 2003 | 348.80 | 357.50 | 348.20 | 355.70 | 16,280 | +8.10(+2.33%) |
Apr 25, 2003 | 345.50 | 348.40 | 345.20 | 347.60 | 11,620 | +2.10(+0.61%) |
Apr 24, 2003 | 349.50 | 350.50 | 345.30 | 345.50 | 9,950 | -5.30(-1.51%) |
Apr 23, 2003 | 349.10 | 351.20 | 348.00 | 350.80 | 17,720 | +1.80(+0.52%) |
Apr 22, 2003 | 340.50 | 349.30 | 338.00 | 349.00 | 25,710 | +8.60(+2.53%) |
Apr 21, 2003 | 342.60 | 343.30 | 340.00 | 340.40 | 21,340 | -4.20(-1.22%) |
Apr 17, 2003 | 341.10 | 346.00 | 341.10 | 344.60 | 8,610 | +3.60(+1.06%) |
Apr 16, 2003 | 345.50 | 347.10 | 340.00 | 341.00 | 8,650 | -3.50(-1.02%) |
Apr 15, 2003 | 340.30 | 345.10 | 338.70 | 344.50 | 18,220 | +3.60(+1.06%) |
Apr 14, 2003 | 329.10 | 340.90 | 329.10 | 340.90 | 13,710 | +11.80(+3.59%) |
Apr 11, 2003 | 329.30 | 330.10 | 327.80 | 329.10 | 10,040 | +0.80(+0.24%) |
Apr 10, 2003 | 322.50 | 329.50 | 321.50 | 328.30 | 10,820 | +5.20(+1.61%) |
Apr 09, 2003 | 326.00 | 328.50 | 321.10 | 323.10 | 11,480 | -2.40(-0.74%) |
Apr 08, 2003 | 328.50 | 329.40 | 324.50 | 325.50 | 12,350 | -4.40(-1.33%) |
Apr 07, 2003 | 327.50 | 333.60 | 327.30 | 329.90 | 13,290 | +4.70(+1.45%) |
Apr 04, 2003 | 325.10 | 327.50 | 325.00 | 325.20 | 6,860 | +0.20(+0.06%) |
Apr 03, 2003 | 325.20 | 326.90 | 323.30 | 325.00 | 9,450 | -0.20(-0.06%) |
Apr 02, 2003 | 319.00 | 325.70 | 319.00 | 325.20 | 11,480 | +8.00(+2.52%) |
Apr 01, 2003 | 315.30 | 318.00 | 313.50 | 317.20 | 12,590 | +2.00(+0.63%) |
Mar 31, 2003 | 315.50 | 320.00 | 311.00 | 315.20 | 11,090 | -0.80(-0.25%) |
Mar 28, 2003 | 316.20 | 316.80 | 314.20 | 316.00 | 6,950 | -1.00(-0.32%) |
Mar 27, 2003 | 315.00 | 317.50 | 311.10 | 317.00 | 13,160 | +1.50(+0.48%) |
Mar 26, 2003 | 317.80 | 318.10 | 313.60 | 315.50 | 7,440 | -2.30(-0.72%) |
Mar 25, 2003 | 316.70 | 318.70 | 314.50 | 317.80 | 14,920 | +1.10(+0.35%) |
Mar 24, 2003 | 323.50 | 323.50 | 314.40 | 316.70 | 9,970 | -7.80(-2.40%) |
Mar 21, 2003 | 320.00 | 324.80 | 319.10 | 324.50 | 19,100 | +4.80(+1.50%) |
Mar 20, 2003 | 312.70 | 321.00 | 312.70 | 319.70 | 18,140 | +0.00(+0.00%) |
Mar 19, 2003 | 319.80 | 320.30 | 316.10 | 319.70 | 9,220 | -0.10(-0.03%) |
Mar 18, 2003 | 323.80 | 323.80 | 316.60 | 319.80 | 18,260 | -4.20(-1.30%) |
Mar 17, 2003 | 308.50 | 324.00 | 308.50 | 324.00 | 23,470 | +15.30(+4.96%) |
Mar 14, 2003 | 314.00 | 314.20 | 306.00 | 308.70 | 18,230 | -5.60(-1.78%) |
Mar 13, 2003 | 306.20 | 315.00 | 305.90 | 314.30 | 8,030 | +9.10(+2.98%) |
Mar 12, 2003 | 307.50 | 307.50 | 303.50 | 305.20 | 12,250 | -2.80(-0.91%) |
Mar 11, 2003 | 306.20 | 309.00 | 303.60 | 308.00 | 12,730 | +1.80(+0.59%) |
Mar 10, 2003 | 309.00 | 309.00 | 304.90 | 306.20 | 14,120 | -3.80(-1.23%) |
Mar 07, 2003 | 303.80 | 312.00 | 303.60 | 310.00 | 19,630 | +5.50(+1.81%) |
Mar 06, 2003 | 312.30 | 312.30 | 304.50 | 304.50 | 15,870 | -8.80(-2.81%) |
Mar 05, 2003 | 311.80 | 315.30 | 310.00 | 313.30 | 19,660 | +1.30(+0.42%) |
Mar 04, 2003 | 316.50 | 317.00 | 311.20 | 312.00 | 24,660 | -3.00(-0.95%) |
Mar 03, 2003 | 321.30 | 322.00 | 314.10 | 315.00 | 17,460 | -5.50(-1.72%) |
Feb 28, 2003 | 317.50 | 323.50 | 317.50 | 320.50 | 13,440 | +3.60(+1.14%) |
Feb 27, 2003 | 316.20 | 318.30 | 313.60 | 316.90 | 10,700 | -0.50(-0.16%) |
Feb 26, 2003 | 319.00 | 319.00 | 315.00 | 317.40 | 14,110 | -2.30(-0.72%) |
Feb 25, 2003 | 313.50 | 320.00 | 312.60 | 319.70 | 8,930 | +5.90(+1.88%) |
Feb 24, 2003 | 321.80 | 321.80 | 313.10 | 313.80 | 9,500 | -8.00(-2.49%) |
Feb 21, 2003 | 315.60 | 321.80 | 314.50 | 321.80 | 12,610 | +6.30(+2.00%) |
Feb 20, 2003 | 317.10 | 318.00 | 314.10 | 315.50 | 12,650 | -1.50(-0.47%) |
Feb 19, 2003 | 320.00 | 321.20 | 316.90 | 317.00 | 16,810 | -3.00(-0.94%) |
Feb 18, 2003 | 315.70 | 321.00 | 315.70 | 320.00 | 14,690 | +5.00(+1.59%) |
Feb 14, 2003 | 315.70 | 317.10 | 312.60 | 315.00 | 13,830 | -0.70(-0.22%) |
Feb 13, 2003 | 320.30 | 320.70 | 313.40 | 315.70 | 13,670 | -4.60(-1.44%) |
Feb 12, 2003 | 322.50 | 325.50 | 320.00 | 320.30 | 16,760 | -2.00(-0.62%) |
Feb 11, 2003 | 325.10 | 325.10 | 321.10 | 322.30 | 17,830 | -2.90(-0.89%) |
Feb 10, 2003 | 329.50 | 329.80 | 322.50 | 325.20 | 22,990 | -4.80(-1.45%) |
Feb 07, 2003 | 331.40 | 335.20 | 328.50 | 330.00 | 13,720 | -0.40(-0.12%) |
Feb 06, 2003 | 332.70 | 333.20 | 329.00 | 330.40 | 22,210 | -2.30(-0.69%) |
Feb 05, 2003 | 336.00 | 339.50 | 331.80 | 332.70 | 17,880 | -3.30(-0.98%) |
Feb 04, 2003 | 338.80 | 339.20 | 334.90 | 336.00 | 16,070 | -3.80(-1.12%) |
Feb 03, 2003 | 341.10 | 343.00 | 338.50 | 339.80 | 13,240 | -0.80(-0.23%) |
Jan 31, 2003 | 334.50 | 343.30 | 334.50 | 340.60 | 21,010 | +6.20(+1.85%) |
Jan 30, 2003 | 335.20 | 336.30 | 332.00 | 334.40 | 19,320 | -0.70(-0.21%) |
Jan 29, 2003 | 332.00 | 336.00 | 327.00 | 335.10 | 19,240 | +2.70(+0.81%) |
Jan 28, 2003 | 334.00 | 334.10 | 331.80 | 332.40 | 23,540 | -1.90(-0.57%) |
Jan 27, 2003 | 332.50 | 335.00 | 331.20 | 334.30 | 36,290 | +1.80(+0.54%) |
Jan 24, 2003 | 333.00 | 334.00 | 328.80 | 332.50 | 15,940 | -1.00(-0.30%) |
Jan 23, 2003 | 330.50 | 333.80 | 330.10 | 333.50 | 16,170 | +3.60(+1.09%) |
Jan 22, 2003 | 331.20 | 333.50 | 329.00 | 329.90 | 20,970 | -1.70(-0.51%) |
Jan 21, 2003 | 331.90 | 335.00 | 329.10 | 331.60 | 19,130 | -0.30(-0.09%) |
Jan 17, 2003 | 337.00 | 337.50 | 330.50 | 331.90 | 11,580 | -5.70(-1.69%) |
Jan 16, 2003 | 335.00 | 345.00 | 335.00 | 337.60 | 16,550 | +2.60(+0.78%) |
Jan 15, 2003 | 340.60 | 341.00 | 334.50 | 335.00 | 20,690 | -5.50(-1.62%) |
Jan 14, 2003 | 340.10 | 343.50 | 338.90 | 340.50 | 27,480 | +0.40(+0.12%) |
Jan 13, 2003 | 341.50 | 343.50 | 339.40 | 340.10 | 19,890 | +0.20(+0.06%) |
Jan 10, 2003 | 339.00 | 342.00 | 338.10 | 339.90 | 28,040 | +0.40(+0.12%) |
Jan 09, 2003 | 333.50 | 339.50 | 333.50 | 339.50 | 17,830 | +6.90(+2.07%) |
Jan 08, 2003 | 337.30 | 337.30 | 331.20 | 332.60 | 19,790 | -4.90(-1.45%) |
Jan 07, 2003 | 334.50 | 338.20 | 331.90 | 337.50 | 23,010 | +2.80(+0.84%) |
Jan 06, 2003 | 332.70 | 336.50 | 332.50 | 334.70 | 25,290 | +1.80(+0.54%) |
Jan 03, 2003 | 337.30 | 337.30 | 331.50 | 332.90 | 11,790 | -4.40(-1.30%) |
Jan 02, 2003 | 335.50 | 339.40 | 334.50 | 337.30 | 20,480 | +2.10(+0.63%) |
Dec 31, 2002 | 332.00 | 336.30 | 330.30 | 335.20 | 41,890 | +5.70(+1.73%) |
Dec 30, 2002 | 325.40 | 330.50 | 324.50 | 329.50 | 15,500 | +3.90(+1.20%) |
Dec 27, 2002 | 326.30 | 326.30 | 325.00 | 325.60 | 13,110 | +0.30(+0.09%) |
Dec 26, 2002 | 327.00 | 327.10 | 325.00 | 325.30 | 14,460 | -0.70(-0.21%) |
Dec 24, 2002 | 326.00 | 327.00 | 325.20 | 326.00 | 12,910 | +0.60(+0.18%) |
Dec 23, 2002 | 326.00 | 326.00 | 323.70 | 325.40 | 18,890 | +0.70(+0.22%) |
Dec 20, 2002 | 321.50 | 324.70 | 320.00 | 324.70 | 19,720 | +4.20(+1.31%) |
Dec 19, 2002 | 322.00 | 324.00 | 316.00 | 320.50 | 26,040 | -1.60(-0.50%) |
Dec 18, 2002 | 322.70 | 323.80 | 321.00 | 322.10 | 20,800 | -3.60(-1.11%) |
Dec 17, 2002 | 330.20 | 330.70 | 325.10 | 325.70 | 20,450 | -5.30(-1.60%) |
Dec 16, 2002 | 332.60 | 334.20 | 330.00 | 331.00 | 26,410 | -1.60(-0.48%) |
Dec 13, 2002 | 331.50 | 333.40 | 327.40 | 332.60 | 18,880 | -0.10(-0.03%) |
Dec 12, 2002 | 332.60 | 333.70 | 332.50 | 332.70 | 14,960 | -0.10(-0.03%) |
Dec 11, 2002 | 317.50 | 333.00 | 317.50 | 332.80 | 34,890 | +2.80(+0.85%) |
Dec 10, 2002 | 330.90 | 332.70 | 328.00 | 330.00 | 14,250 | -0.80(-0.24%) |
Dec 09, 2002 | 339.00 | 339.00 | 330.30 | 330.80 | 15,180 | -9.20(-2.71%) |
Dec 06, 2002 | 335.00 | 341.00 | 333.50 | 340.00 | 16,500 | +4.00(+1.19%) |
Dec 05, 2002 | 340.00 | 340.20 | 333.70 | 336.00 | 8,150 | -4.00(-1.18%) |
Dec 04, 2002 | 338.80 | 340.20 | 336.30 | 340.00 | 15,930 | +0.80(+0.24%) |
Dec 03, 2002 | 338.30 | 339.40 | 335.20 | 339.20 | 19,410 | -0.60(-0.18%) |
Dec 02, 2002 | 345.30 | 347.00 | 338.90 | 339.80 | 15,600 | -3.00(-0.88%) |
Nov 29, 2002 | 342.50 | 346.10 | 340.00 | 342.80 | 8,260 | +0.70(+0.20%) |
Nov 27, 2002 | 338.70 | 342.30 | 334.60 | 342.10 | 11,570 | +5.70(+1.69%) |
Nov 26, 2002 | 339.70 | 339.70 | 330.50 | 336.40 | 14,200 | -4.30(-1.26%) |
Nov 25, 2002 | 338.50 | 342.00 | 335.60 | 340.70 | 14,980 | +1.70(+0.50%) |
Nov 22, 2002 | 339.90 | 340.30 | 337.10 | 339.00 | 13,630 | -1.90(-0.56%) |
Nov 21, 2002 | 333.60 | 341.20 | 330.60 | 340.90 | 24,260 | +8.30(+2.50%) |
Nov 20, 2002 | 332.00 | 334.10 | 329.60 | 332.60 | 6,510 | +0.40(+0.12%) |
Nov 19, 2002 | 329.50 | 332.80 | 328.50 | 332.20 | 9,670 | +2.20(+0.67%) |
Nov 18, 2002 | 336.00 | 337.30 | 329.50 | 330.00 | 15,860 | -5.40(-1.61%) |
Nov 15, 2002 | 332.10 | 338.80 | 332.10 | 335.40 | 9,200 | +3.00(+0.90%) |
Nov 14, 2002 | 326.90 | 333.60 | 326.00 | 332.40 | 9,250 | +7.50(+2.31%) |
Nov 13, 2002 | 317.50 | 326.80 | 315.50 | 324.90 | 13,050 | +6.90(+2.17%) |
Nov 12, 2002 | 330.60 | 331.50 | 316.00 | 318.00 | 16,840 | -12.60(-3.81%) |
Nov 11, 2002 | 322.80 | 334.40 | 322.00 | 330.60 | 18,820 | +6.80(+2.10%) |
Nov 08, 2002 | 335.00 | 338.00 | 322.90 | 323.80 | 17,740 | +1.00(+0.31%) |
Nov 07, 2002 | 326.00 | 326.00 | 321.20 | 322.80 | 12,410 | -3.50(-1.07%) |
Nov 06, 2002 | 326.00 | 328.50 | 321.40 | 326.30 | 11,680 | +1.20(+0.37%) |
Nov 05, 2002 | 327.20 | 329.00 | 323.80 | 325.10 | 19,680 | -2.10(-0.64%) |
Nov 04, 2002 | 340.00 | 340.00 | 326.50 | 327.20 | 12,890 | -8.20(-2.44%) |
Nov 01, 2002 | 327.00 | 336.70 | 326.80 | 335.40 | 7,940 | +8.40(+2.57%) |
Oct 31, 2002 | 328.20 | 331.00 | 325.40 | 327.00 | 6,360 | -0.20(-0.06%) |
Oct 30, 2002 | 328.00 | 330.50 | 325.40 | 327.20 | 6,000 | -0.40(-0.12%) |
Oct 29, 2002 | 328.00 | 328.50 | 323.10 | 327.60 | 9,520 | -1.40(-0.43%) |
Oct 28, 2002 | 336.40 | 336.40 | 328.60 | 329.00 | 6,490 | -6.40(-1.91%) |
Oct 25, 2002 | 325.70 | 336.00 | 325.70 | 335.40 | 12,830 | +9.70(+2.98%) |
Oct 24, 2002 | 332.00 | 332.00 | 325.50 | 325.70 | 6,900 | -5.30(-1.60%) |
Oct 23, 2002 | 332.00 | 333.00 | 326.50 | 331.00 | 8,880 | -1.50(-0.45%) |
Oct 22, 2002 | 335.80 | 335.80 | 330.50 | 332.50 | 9,100 | -4.00(-1.19%) |
Oct 21, 2002 | 332.90 | 337.50 | 330.00 | 336.50 | 10,220 | +3.30(+0.99%) |
Oct 18, 2002 | 336.00 | 338.00 | 332.50 | 333.20 | 6,600 | -2.20(-0.66%) |
Oct 17, 2002 | 333.20 | 337.00 | 333.00 | 335.40 | 13,390 | +6.20(+1.88%) |
Oct 16, 2002 | 337.40 | 337.70 | 328.00 | 329.20 | 22,000 | -8.20(-2.43%) |
Oct 15, 2002 | 331.50 | 338.90 | 331.50 | 337.40 | 14,300 | +9.90(+3.02%) |
Oct 14, 2002 | 328.10 | 332.00 | 324.00 | 327.50 | 50,190 | -1.60(-0.49%) |
Oct 11, 2002 | 313.20 | 332.50 | 313.20 | 329.10 | 35,850 | +19.90(+6.44%) |
Oct 10, 2002 | 301.00 | 312.00 | 297.50 | 309.20 | 15,540 | +6.90(+2.28%) |
Oct 09, 2002 | 308.50 | 308.60 | 300.80 | 302.30 | 7,440 | -7.70(-2.48%) |
Oct 08, 2002 | 308.90 | 314.00 | 305.40 | 310.00 | 12,020 | +0.10(+0.03%) |
Oct 07, 2002 | 321.70 | 323.00 | 309.60 | 309.90 | 8,400 | -13.80(-4.26%) |
Oct 04, 2002 | 331.00 | 331.00 | 320.00 | 323.70 | 8,450 | -4.80(-1.46%) |
Oct 03, 2002 | 331.30 | 336.60 | 325.20 | 328.50 | 9,970 | -3.00(-0.90%) |
Oct 02, 2002 | 338.50 | 342.00 | 331.50 | 331.50 | 9,310 | -8.00(-2.36%) |
Oct 01, 2002 | 328.50 | 339.50 | 324.00 | 339.50 | 8,810 | +10.90(+3.32%) |
Sep 30, 2002 | 333.50 | 333.50 | 322.40 | 328.60 | 8,750 | -5.70(-1.71%) |
Sep 27, 2002 | 339.00 | 341.40 | 331.10 | 334.30 | 20,920 | -5.70(-1.68%) |
Sep 26, 2002 | 337.00 | 340.00 | 335.60 | 340.00 | 5,400 | +4.50(+1.34%) |
Sep 25, 2002 | 329.50 | 338.70 | 327.30 | 335.50 | 9,860 | +5.50(+1.67%) |
Sep 24, 2002 | 334.00 | 334.50 | 329.80 | 330.00 | 6,390 | -4.50(-1.35%) |
Sep 23, 2002 | 340.00 | 340.70 | 333.30 | 334.50 | 7,810 | -8.00(-2.34%) |
Sep 20, 2002 | 335.50 | 342.50 | 333.60 | 342.50 | 16,440 | +9.00(+2.70%) |
Sep 19, 2002 | 342.00 | 342.50 | 332.50 | 333.50 | 14,100 | -9.50(-2.77%) |
Sep 18, 2002 | 343.50 | 346.50 | 341.10 | 343.00 | 9,910 | -1.00(-0.29%) |
Sep 17, 2002 | 343.40 | 346.00 | 342.10 | 344.00 | 9,230 | +1.60(+0.47%) |
Sep 16, 2002 | 343.50 | 344.30 | 340.80 | 342.40 | 4,390 | -1.80(-0.52%) |
Sep 13, 2002 | 338.00 | 344.20 | 335.50 | 344.20 | 6,070 | +5.60(+1.65%) |
Sep 12, 2002 | 336.80 | 339.00 | 333.50 | 338.60 | 11,700 | +0.60(+0.18%) |
Sep 11, 2002 | 338.00 | 340.00 | 337.40 | 338.00 | 8,160 | +1.40(+0.42%) |
Sep 10, 2002 | 340.90 | 343.10 | 335.40 | 336.60 | 11,260 | -2.70(-0.80%) |
Sep 09, 2002 | 337.40 | 340.70 | 330.90 | 339.30 | 8,590 | -0.10(-0.03%) |
Sep 06, 2002 | 330.00 | 339.60 | 329.60 | 339.40 | 7,520 | +10.90(+3.32%) |
Sep 05, 2002 | 328.80 | 330.50 | 325.30 | 328.50 | 8,210 | -1.00(-0.30%) |
Sep 04, 2002 | 330.50 | 331.90 | 324.50 | 329.50 | 9,300 | -1.30(-0.39%) |
Sep 03, 2002 | 340.50 | 340.50 | 330.20 | 330.80 | 6,360 | -10.70(-3.13%) |
Aug 30, 2002 | 341.40 | 345.20 | 340.50 | 341.50 | 8,520 | -0.10(-0.03%) |
Aug 29, 2002 | 337.00 | 673.40 | 333.60 | 341.60 | 13,400 | +4.90(+1.46%) |
Aug 28, 2002 | 336.40 | 337.30 | 332.20 | 336.70 | 6,690 | -3.40(-1.00%) |
Aug 27, 2002 | 350.50 | 351.50 | 339.90 | 340.10 | 17,370 | -9.60(-2.75%) |
Aug 26, 2002 | 347.00 | 349.90 | 343.30 | 349.70 | 7,350 | +2.30(+0.66%) |
Aug 23, 2002 | 353.00 | 353.00 | 345.60 | 347.40 | 6,640 | -5.30(-1.50%) |
Aug 22, 2002 | 355.50 | 355.50 | 348.50 | 352.70 | 7,110 | -3.10(-0.87%) |
Aug 21, 2002 | 351.50 | 355.80 | 349.50 | 355.80 | 14,100 | +4.70(+1.34%) |
Aug 20, 2002 | 353.30 | 355.50 | 349.20 | 351.10 | 6,400 | +3.60(+1.04%) |
Aug 16, 2002 | 343.50 | 350.00 | 341.70 | 347.50 | 8,250 | +3.80(+1.11%) |
Aug 15, 2002 | 336.00 | 346.20 | 336.00 | 343.70 | 11,570 | +7.40(+2.20%) |
Aug 14, 2002 | 326.50 | 336.30 | 324.70 | 336.30 | 25,250 | +9.80(+3.00%) |
Aug 13, 2002 | 332.00 | 332.40 | 326.00 | 326.50 | 7,700 | -5.20(-1.57%) |
Aug 12, 2002 | 330.80 | 332.80 | 327.40 | 331.70 | 9,060 | -2.00(-0.60%) |
Aug 07, 2002 | 326.00 | 334.00 | 324.90 | 333.70 | 9,780 | +8.80(+2.71%) |
Aug 06, 2002 | 313.40 | 328.30 | 313.40 | 324.90 | 16,700 | +14.50(+4.67%) |
Aug 05, 2002 | 317.00 | 320.70 | 308.60 | 310.40 | 8,990 | -7.40(-2.33%) |
Aug 02, 2002 | 328.00 | 328.30 | 316.70 | 317.80 | 7,670 | -10.70(-3.26%) |
Aug 01, 2002 | 332.50 | 332.50 | 325.00 | 328.50 | 7,130 | -4.00(-1.20%) |
Jul 31, 2002 | 329.80 | 333.70 | 327.40 | 332.50 | 11,500 | +2.20(+0.67%) |
Jul 30, 2002 | 328.50 | 336.00 | 324.00 | 330.30 | 15,690 | +1.30(+0.40%) |
Jul 29, 2002 | 321.20 | 332.10 | 319.50 | 329.00 | 11,610 | +11.80(+3.72%) |
Jul 26, 2002 | 307.50 | 317.20 | 307.30 | 317.20 | 15,790 | +9.60(+3.12%) |
Jul 25, 2002 | 300.00 | 315.00 | 298.20 | 307.60 | 19,270 | +4.80(+1.59%) |
Jul 24, 2002 | 295.20 | 303.50 | 293.70 | 302.80 | 23,150 | +7.30(+2.47%) |
Jul 23, 2002 | 295.60 | 303.50 | 295.30 | 295.50 | 19,880 | +1.90(+0.65%) |
Jul 22, 2002 | 299.20 | 303.50 | 291.50 | 293.60 | 28,450 | +3.40(+1.17%) |
Jul 19, 2002 | 293.70 | 295.00 | 289.00 | 290.20 | 16,800 | -16.00(-5.23%) |
Jul 17, 2002 | 308.00 | 310.50 | 306.10 | 306.20 | 19,480 | -12.80(-4.01%) |
Jul 12, 2002 | 321.50 | 324.30 | 317.20 | 319.00 | 11,810 | -2.90(-0.90%) |
Jul 11, 2002 | 325.00 | 325.00 | 316.50 | 321.90 | 12,650 | -3.50(-1.08%) |
Jul 10, 2002 | 333.00 | 341.50 | 324.40 | 325.40 | 15,850 | -7.80(-2.34%) |
Jul 09, 2002 | 342.20 | 342.20 | 333.20 | 333.20 | 12,560 | -9.00(-2.63%) |
Jul 08, 2002 | 337.10 | 342.20 | 337.10 | 342.20 | 14,940 | -3.80(-1.10%) |
Jul 05, 2002 | 337.00 | 347.50 | 337.00 | 346.00 | 11,150 | +10.00(+2.98%) |
Jul 04, 2002 | 338.60 | 339.00 | 331.80 | 336.00 | 23,610 | +0.00(+0.00%) |
Jul 03, 2002 | 338.60 | 339.00 | 331.80 | 336.00 | 23,420 | -0.10(-0.03%) |
Jul 02, 2002 | 351.00 | 351.50 | 334.40 | 336.10 | 18,730 | -15.40(-4.38%) |
Jul 01, 2002 | 353.50 | 358.70 | 351.40 | 351.50 | 21,490 | +1.50(+0.43%) |
Jun 28, 2002 | 359.00 | 363.00 | 350.00 | 350.00 | 78,340 | -10.50(-2.91%) |
Jun 27, 2002 | 362.50 | 362.50 | 352.70 | 360.50 | 27,040 | -1.00(-0.28%) |
Jun 26, 2002 | 362.00 | 363.60 | 357.80 | 361.50 | 20,640 | -1.50(-0.41%) |
Jun 25, 2002 | 368.00 | 370.40 | 363.00 | 363.00 | 22,040 | -8.70(-2.34%) |
Jun 21, 2002 | 370.80 | 374.30 | 370.00 | 371.70 | 32,090 | +0.90(+0.24%) |
Jun 20, 2002 | 363.40 | 374.30 | 363.40 | 370.80 | 19,600 | +6.90(+1.90%) |
Jun 19, 2002 | 363.40 | 375.50 | 363.40 | 363.90 | 15,620 | +0.00(+0.00%) |
Jun 18, 2002 | 368.00 | 374.30 | 363.90 | 363.90 | 21,770 | +1.50(+0.41%) |
Jun 17, 2002 | 353.50 | 362.70 | 353.50 | 362.40 | 7,040 | +8.60(+2.43%) |
Jun 14, 2002 | 351.90 | 356.40 | 348.60 | 353.80 | 11,390 | -2.20(-0.62%) |
Jun 12, 2002 | 355.50 | 357.00 | 351.60 | 356.00 | 15,450 | +0.50(+0.14%) |
Jun 11, 2002 | 357.00 | 361.00 | 353.70 | 355.50 | 8,980 | -1.50(-0.42%) |
Jun 10, 2002 | 360.30 | 363.00 | 357.00 | 357.00 | 7,050 | -3.90(-1.08%) |
Jun 07, 2002 | 355.30 | 361.40 | 354.00 | 360.90 | 9,840 | +5.60(+1.58%) |
Jun 06, 2002 | 365.80 | 367.60 | 355.20 | 355.30 | 8,900 | -10.50(-2.87%) |