Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 673.66 | 674.90 | 666.91 | 669.93 | 320,800 | -7.35(-1.09%) |
Jun 27, 2003 | 682.14 | 686.18 | 675.48 | 677.28 | 486,200 | +1.53(+0.23%) |
Jun 26, 2003 | 668.32 | 679.57 | 667.72 | 675.75 | 462,000 | +1.72(+0.26%) |
Jun 25, 2003 | 665.98 | 674.96 | 665.88 | 674.03 | 505,200 | +10.02(+1.51%) |
Jun 24, 2003 | 664.40 | 665.63 | 659.77 | 664.01 | 451,400 | -10.58(-1.57%) |
Jun 23, 2003 | 685.97 | 686.60 | 673.33 | 674.59 | 472,000 | -11.63(-1.69%) |
Jun 20, 2003 | 684.04 | 690.70 | 683.76 | 686.22 | 534,600 | -4.27(-0.62%) |
Jun 19, 2003 | 681.03 | 690.59 | 679.06 | 690.49 | 588,400 | +14.74(+2.18%) |
Jun 18, 2003 | 673.84 | 681.38 | 672.52 | 675.75 | 584,000 | +1.09(+0.16%) |
Jun 17, 2003 | 673.76 | 677.58 | 670.33 | 674.66 | 661,600 | +16.84(+2.56%) |
Jun 16, 2003 | 661.60 | 664.01 | 655.86 | 657.82 | 432,800 | -7.42(-1.12%) |
Jun 13, 2003 | 663.10 | 670.20 | 655.76 | 665.24 | 503,000 | +7.29(+1.11%) |
Jun 12, 2003 | 658.43 | 661.89 | 653.73 | 657.95 | 612,000 | +6.66(+1.02%) |
Jun 11, 2003 | 651.93 | 657.92 | 650.27 | 651.29 | 497,400 | +1.54(+0.24%) |
Jun 10, 2003 | 645.41 | 652.90 | 644.18 | 649.75 | 361,400 | -0.60(-0.09%) |
Jun 09, 2003 | 640.58 | 651.16 | 638.31 | 650.35 | 351,400 | +7.97(+1.24%) |
Jun 05, 2003 | 647.72 | 648.35 | 641.58 | 642.38 | 521,600 | +2.11(+0.33%) |
Jun 04, 2003 | 642.35 | 642.79 | 632.47 | 640.27 | 442,200 | +3.33(+0.52%) |
Jun 03, 2003 | 641.74 | 643.69 | 633.56 | 636.94 | 494,600 | -11.77(-1.81%) |
Jun 02, 2003 | 643.93 | 649.69 | 642.61 | 648.71 | 515,000 | +15.29(+2.41%) |
May 30, 2003 | 632.15 | 635.81 | 627.02 | 633.42 | 470,200 | +0.99(+0.16%) |
May 29, 2003 | 624.10 | 636.20 | 623.01 | 632.43 | 454,400 | +4.07(+0.65%) |
May 28, 2003 | 629.19 | 630.92 | 622.53 | 628.36 | 604,000 | +14.06(+2.29%) |
May 27, 2003 | 619.86 | 620.00 | 609.05 | 614.30 | 470,000 | -3.35(-0.54%) |
May 26, 2003 | 611.15 | 621.65 | 607.76 | 617.65 | 483,800 | +6.14(+1.00%) |
May 23, 2003 | 602.80 | 612.07 | 601.03 | 611.51 | 441,200 | +16.13(+2.71%) |
May 22, 2003 | 599.06 | 607.98 | 591.73 | 595.38 | 449,000 | -5.19(-0.86%) |
May 21, 2003 | 599.55 | 603.24 | 596.29 | 600.57 | 442,400 | -1.51(-0.25%) |
May 20, 2003 | 585.86 | 602.09 | 584.62 | 602.08 | 421,600 | +5.72(+0.96%) |
May 19, 2003 | 603.77 | 603.77 | 592.84 | 596.36 | 350,400 | -14.45(-2.37%) |
May 16, 2003 | 619.12 | 622.64 | 607.74 | 610.81 | 506,400 | -8.54(-1.38%) |
May 15, 2003 | 613.63 | 620.45 | 605.62 | 619.35 | 634,600 | +9.38(+1.54%) |
May 14, 2003 | 610.63 | 616.82 | 606.06 | 609.97 | 484,400 | -4.10(-0.67%) |
May 13, 2003 | 631.82 | 633.81 | 613.25 | 614.07 | 614,400 | -16.97(-2.69%) |
May 12, 2003 | 631.90 | 637.19 | 630.14 | 631.04 | 656,000 | +11.93(+1.93%) |
May 09, 2003 | 612.25 | 619.25 | 608.41 | 619.11 | 588,200 | +1.03(+0.17%) |
May 07, 2003 | 610.87 | 618.48 | 606.88 | 618.08 | 513,400 | +13.75(+2.28%) |
May 06, 2003 | 603.05 | 609.72 | 602.29 | 604.33 | 570,800 | +6.89(+1.15%) |
May 02, 2003 | 600.47 | 602.62 | 582.87 | 597.44 | 437,600 | -1.91(-0.32%) |
Apr 30, 2003 | 597.23 | 604.21 | 593.16 | 599.35 | 452,200 | +1.99(+0.33%) |
Apr 29, 2003 | 580.44 | 599.10 | 579.11 | 597.36 | 529,800 | +28.34(+4.98%) |
Apr 28, 2003 | 559.03 | 573.34 | 556.15 | 569.02 | 467,200 | +2.39(+0.42%) |
Apr 25, 2003 | 578.20 | 578.20 | 560.53 | 566.63 | 660,800 | -21.72(-3.69%) |
Apr 24, 2003 | 598.20 | 600.93 | 584.43 | 588.35 | 692,400 | -9.74(-1.63%) |
Apr 23, 2003 | 609.20 | 611.92 | 597.93 | 598.09 | 748,000 | -5.23(-0.87%) |
Apr 22, 2003 | 614.98 | 614.98 | 601.85 | 603.32 | 773,200 | -17.51(-2.82%) |
Apr 21, 2003 | 623.89 | 627.50 | 615.77 | 620.83 | 752,400 | -3.94(-0.63%) |
Apr 18, 2003 | 623.17 | 625.13 | 616.29 | 624.77 | 840,000 | +12.05(+1.97%) |
Apr 17, 2003 | 614.67 | 619.62 | 611.94 | 612.72 | 789,800 | -8.62(-1.39%) |
Apr 16, 2003 | 616.32 | 625.01 | 614.45 | 621.34 | 894,600 | +16.35(+2.70%) |
Apr 15, 2003 | 606.60 | 608.19 | 599.15 | 604.99 | 789,400 | +10.59(+1.78%) |
Apr 14, 2003 | 590.04 | 603.41 | 588.91 | 594.40 | 719,600 | +11.43(+1.96%) |
Apr 11, 2003 | 577.09 | 597.02 | 574.30 | 582.97 | 900,400 | +5.24(+0.91%) |
Apr 10, 2003 | 569.51 | 578.56 | 565.83 | 577.73 | 741,400 | +8.26(+1.45%) |
Apr 09, 2003 | 581.30 | 582.60 | 569.47 | 569.47 | 762,000 | -17.85(-3.04%) |
Apr 08, 2003 | 576.46 | 593.09 | 574.16 | 587.32 | 861,400 | +1.42(+0.24%) |
Apr 07, 2003 | 566.93 | 589.34 | 563.26 | 585.90 | 797,000 | +27.89(+5.00%) |
Apr 05, 2003 | 540.26 | 558.84 | 536.70 | 558.01 | 550,400 | +12.77(+2.34%) |
Apr 04, 2003 | 555.73 | 556.21 | 543.58 | 545.24 | 626,800 | +2.32(+0.43%) |
Apr 03, 2003 | 540.92 | 543.54 | 533.13 | 542.92 | 639,600 | +4.36(+0.81%) |
Apr 02, 2003 | 529.07 | 538.68 | 525.51 | 538.56 | 525,200 | +2.86(+0.53%) |
Apr 01, 2003 | 547.75 | 549.32 | 534.23 | 535.70 | 545,000 | +0.00(+0.00%) |
Mar 31, 2003 | 547.75 | 549.32 | 534.23 | 535.70 | 0 | -20.63(-3.71%) |
Mar 29, 2003 | 552.13 | 556.33 | 544.67 | 556.33 | 484,400 | +7.07(+1.29%) |
Mar 28, 2003 | 550.54 | 551.80 | 546.46 | 549.26 | 604,600 | -5.53(-1.00%) |
Mar 27, 2003 | 562.20 | 565.50 | 551.41 | 554.79 | 890,600 | -0.19(-0.03%) |
Mar 26, 2003 | 550.55 | 558.44 | 550.28 | 554.98 | 882,000 | -14.87(-2.61%) |
Mar 25, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 876,000 | +0.00(+0.00%) |
Mar 24, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 0 | -5.92(-1.03%) |
Mar 22, 2003 | 569.67 | 576.95 | 565.34 | 575.77 | 822,400 | +7.31(+1.29%) |
Mar 21, 2003 | 553.63 | 568.66 | 548.45 | 568.46 | 1,076,200 | +26.68(+4.92%) |
Mar 20, 2003 | 534.86 | 546.68 | 534.64 | 541.78 | 615,600 | +4.47(+0.83%) |
Mar 19, 2003 | 536.69 | 539.30 | 526.86 | 537.31 | 682,800 | +22.07(+4.28%) |
Mar 18, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 640,200 | +0.00(+0.00%) |
Mar 17, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 0 | -22.41(-4.17%) |
Mar 15, 2003 | 547.29 | 548.45 | 534.51 | 537.65 | 759,000 | +5.87(+1.10%) |
Mar 14, 2003 | 530.86 | 531.78 | 514.43 | 531.78 | 679,600 | -0.03(-0.01%) |
Mar 13, 2003 | 531.17 | 534.76 | 524.53 | 531.81 | 793,800 | -0.72(-0.14%) |
Mar 12, 2003 | 531.78 | 538.62 | 530.55 | 532.53 | 657,800 | -11.71(-2.15%) |
Mar 11, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 607,000 | +0.00(+0.00%) |
Mar 10, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 0 | -1.78(-0.33%) |
Mar 08, 2003 | 547.89 | 555.38 | 544.09 | 546.02 | 635,000 | -9.31(-1.68%) |
Mar 07, 2003 | 564.74 | 564.87 | 551.80 | 555.33 | 735,600 | -4.93(-0.88%) |
Mar 06, 2003 | 567.30 | 567.53 | 557.68 | 560.26 | 764,000 | -16.32(-2.83%) |
Mar 05, 2003 | 581.09 | 581.68 | 573.15 | 576.58 | 584,600 | -13.46(-2.28%) |
Mar 04, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 605,600 | +0.00(+0.00%) |
Mar 03, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 0 | +14.61(+2.54%) |
Mar 01, 2003 | 586.07 | 587.94 | 573.30 | 575.43 | 596,200 | -7.03(-1.21%) |
Feb 28, 2003 | 580.91 | 585.33 | 576.07 | 582.46 | 562,600 | -7.80(-1.32%) |
Feb 27, 2003 | 594.42 | 597.69 | 588.94 | 590.26 | 567,600 | -1.99(-0.34%) |
Feb 26, 2003 | 604.67 | 605.34 | 592.25 | 592.25 | 525,000 | -24.04(-3.90%) |
Feb 25, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 615,400 | +0.00(+0.00%) |
Feb 24, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 0 | +12.69(+2.10%) |
Feb 22, 2003 | 605.26 | 605.26 | 597.04 | 603.60 | 799,000 | -1.91(-0.32%) |
Feb 21, 2003 | 601.29 | 606.22 | 597.97 | 605.51 | 1,036,000 | +4.68(+0.78%) |
Feb 20, 2003 | 613.15 | 616.79 | 600.51 | 600.83 | 531,000 | -2.62(-0.43%) |
Feb 19, 2003 | 602.57 | 606.40 | 593.76 | 603.45 | 547,200 | +1.58(+0.26%) |
Feb 18, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 648,000 | +0.00(+0.00%) |
Feb 17, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 0 | +26.63(+4.63%) |
Feb 15, 2003 | 574.89 | 577.09 | 567.46 | 575.24 | 533,800 | -0.43(-0.07%) |
Feb 14, 2003 | 584.97 | 585.74 | 572.42 | 575.67 | 402,000 | -7.62(-1.31%) |
Feb 13, 2003 | 572.87 | 583.29 | 572.46 | 583.29 | 353,600 | +7.31(+1.27%) |
Feb 12, 2003 | 582.47 | 585.71 | 561.69 | 575.98 | 563,200 | -1.27(-0.22%) |
Feb 11, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 459,000 | +0.00(+0.00%) |
Feb 10, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 0 | -0.23(-0.04%) |
Feb 08, 2003 | 587.68 | 587.70 | 571.20 | 577.48 | 466,800 | -12.02(-2.04%) |
Feb 07, 2003 | 601.74 | 603.55 | 586.43 | 589.50 | 519,800 | -11.18(-1.86%) |
Feb 06, 2003 | 598.34 | 606.70 | 595.39 | 600.68 | 755,800 | -3.10(-0.51%) |
Feb 05, 2003 | 602.29 | 605.59 | 596.78 | 603.78 | 709,200 | +3.37(+0.56%) |
Feb 04, 2003 | 591.88 | 602.85 | 586.14 | 600.41 | 425,200 | +0.00(+0.00%) |
Feb 03, 2003 | 591.88 | 602.85 | 586.14 | 600.41 | 0 | +8.55(+1.44%) |
Jan 31, 2003 | 589.07 | 593.70 | 586.03 | 591.86 | 510,800 | +8.51(+1.46%) |
Jan 30, 2003 | 601.25 | 602.18 | 581.13 | 583.35 | 562,800 | -17.21(-2.87%) |
Jan 29, 2003 | 590.54 | 600.56 | 589.51 | 600.56 | 345,200 | +7.47(+1.26%) |
Jan 28, 2003 | 597.82 | 597.82 | 587.72 | 593.09 | 384,200 | +0.00(+0.00%) |
Jan 27, 2003 | 597.82 | 597.82 | 587.72 | 593.09 | 0 | -16.34(-2.68%) |
Jan 25, 2003 | 625.69 | 629.79 | 604.74 | 609.43 | 444,600 | -15.75(-2.52%) |
Jan 24, 2003 | 622.54 | 626.98 | 615.11 | 625.18 | 507,600 | +2.69(+0.43%) |
Jan 23, 2003 | 627.11 | 631.66 | 617.43 | 622.49 | 525,200 | -10.37(-1.64%) |
Jan 22, 2003 | 635.67 | 636.04 | 624.46 | 632.86 | 471,000 | -1.64(-0.26%) |
Jan 21, 2003 | 627.78 | 634.91 | 626.41 | 634.50 | 480,800 | +0.00(+0.00%) |
Jan 20, 2003 | 627.78 | 634.91 | 626.41 | 634.50 | 0 | -1.96(-0.31%) |
Jan 18, 2003 | 640.31 | 649.10 | 636.46 | 636.46 | 640,400 | -12.23(-1.89%) |
Jan 17, 2003 | 639.56 | 649.54 | 635.79 | 648.69 | 484,200 | +0.40(+0.06%) |
Jan 16, 2003 | 656.23 | 659.05 | 643.52 | 648.29 | 582,200 | -1.76(-0.27%) |
Jan 15, 2003 | 645.66 | 652.63 | 639.91 | 650.05 | 712,800 | +1.99(+0.31%) |
Jan 14, 2003 | 627.01 | 648.06 | 624.46 | 648.06 | 847,800 | +0.00(+0.00%) |
Jan 13, 2003 | 627.01 | 648.06 | 624.46 | 648.06 | 0 | +19.70(+3.14%) |
Jan 11, 2003 | 643.28 | 644.48 | 618.68 | 628.36 | 700,800 | -2.04(-0.32%) |
Jan 10, 2003 | 643.50 | 644.43 | 630.40 | 630.40 | 627,200 | -21.32(-3.27%) |
Jan 09, 2003 | 655.97 | 660.39 | 650.93 | 651.72 | 604,800 | -0.48(-0.07%) |
Jan 08, 2003 | 679.00 | 679.30 | 652.14 | 652.20 | 690,200 | -14.51(-2.18%) |
Jan 07, 2003 | 665.10 | 667.71 | 657.61 | 666.71 | 721,800 | +0.00(+0.00%) |
Jan 06, 2003 | 665.10 | 667.71 | 657.61 | 666.71 | 0 | +5.61(+0.85%) |
Jan 04, 2003 | 651.59 | 662.40 | 649.62 | 661.10 | 1,005,800 | +25.93(+4.08%) |
Jan 03, 2003 | 633.03 | 637.10 | 623.75 | 635.17 | 742,800 | +0.00(+0.00%) |
Jan 02, 2003 | 633.03 | 637.10 | 623.75 | 635.17 | 0 | +7.62(+1.21%) |
Dec 31, 2002 | 652.07 | 652.07 | 613.76 | 627.55 | 650,400 | +0.00(+0.00%) |
Dec 30, 2002 | 652.07 | 652.07 | 613.76 | 627.55 | 0 | -29.37(-4.47%) |
Dec 28, 2002 | 658.23 | 668.10 | 655.69 | 656.92 | 798,000 | -14.97(-2.23%) |
Dec 27, 2002 | 674.40 | 679.47 | 667.10 | 671.89 | 775,600 | +0.00(+0.00%) |
Dec 26, 2002 | 674.40 | 679.47 | 667.10 | 671.89 | 0 | -5.93(-0.87%) |
Dec 25, 2002 | 688.24 | 692.07 | 673.98 | 677.82 | 728,600 | -13.56(-1.96%) |
Dec 24, 2002 | 711.72 | 713.32 | 690.23 | 691.38 | 742,800 | +0.00(+0.00%) |
Dec 23, 2002 | 711.72 | 713.32 | 690.23 | 691.38 | 0 | -18.06(-2.55%) |
Dec 21, 2002 | 705.05 | 712.50 | 702.62 | 709.44 | 901,000 | +0.00(+0.00%) |
Dec 20, 2002 | 705.05 | 712.50 | 702.62 | 709.44 | 0 | +0.22(+0.03%) |
Dec 19, 2002 | 698.75 | 711.81 | 695.56 | 709.22 | 1,236,800 | +4.73(+0.67%) |
Dec 18, 2002 | 703.75 | 705.56 | 701.95 | 704.49 | 1,135,800 | +12.07(+1.74%) |
Dec 17, 2002 | 698.54 | 700.48 | 690.81 | 692.42 | 859,600 | +0.00(+0.00%) |
Dec 16, 2002 | 698.54 | 700.48 | 690.81 | 692.42 | 0 | -15.71(-2.22%) |
Dec 14, 2002 | 709.83 | 711.56 | 701.56 | 708.13 | 579,600 | -7.25(-1.01%) |
Dec 13, 2002 | 702.91 | 715.38 | 701.60 | 715.38 | 1,174,400 | +16.77(+2.40%) |
Dec 12, 2002 | 705.26 | 707.53 | 695.86 | 698.61 | 816,200 | -3.83(-0.55%) |
Dec 11, 2002 | 696.65 | 705.43 | 695.34 | 702.44 | 742,200 | -6.67(-0.94%) |
Dec 10, 2002 | 720.22 | 722.45 | 705.67 | 709.11 | 956,200 | +0.00(+0.00%) |
Dec 09, 2002 | 720.22 | 722.45 | 705.67 | 709.11 | 0 | -8.98(-1.25%) |
Dec 07, 2002 | 716.13 | 723.09 | 712.62 | 718.09 | 677,400 | -4.67(-0.65%) |
Dec 06, 2002 | 715.73 | 722.79 | 708.45 | 722.76 | 572,600 | +8.26(+1.16%) |
Dec 05, 2002 | 724.72 | 725.25 | 713.20 | 714.50 | 675,200 | -22.07(-3.00%) |
Dec 04, 2002 | 730.74 | 737.70 | 726.89 | 736.57 | 924,600 | +6.41(+0.88%) |
Dec 03, 2002 | 724.99 | 731.47 | 719.95 | 730.16 | 741,200 | +0.00(+0.00%) |
Dec 02, 2002 | 724.99 | 731.47 | 719.95 | 730.16 | 0 | +5.36(+0.74%) |
Nov 30, 2002 | 719.46 | 724.80 | 713.01 | 724.80 | 713,400 | +10.26(+1.44%) |
Nov 29, 2002 | 719.33 | 725.60 | 713.67 | 714.54 | 796,000 | +6.47(+0.91%) |
Nov 28, 2002 | 694.69 | 709.12 | 694.51 | 708.07 | 707,000 | +5.80(+0.83%) |
Nov 27, 2002 | 705.94 | 707.21 | 697.39 | 702.27 | 1,445,200 | -3.59(-0.51%) |
Nov 26, 2002 | 695.48 | 706.82 | 694.98 | 705.86 | 1,486,800 | +0.00(+0.00%) |
Nov 25, 2002 | 695.48 | 706.82 | 694.98 | 705.86 | 0 | +12.99(+1.87%) |
Nov 23, 2002 | 703.98 | 704.38 | 692.49 | 692.87 | 737,600 | +2.49(+0.36%) |
Nov 22, 2002 | 695.37 | 699.29 | 689.86 | 690.38 | 862,200 | +8.38(+1.23%) |
Nov 21, 2002 | 669.18 | 682.83 | 666.71 | 682.00 | 1,134,200 | +10.56(+1.57%) |
Nov 20, 2002 | 663.35 | 672.70 | 663.13 | 671.44 | 1,511,400 | +4.31(+0.65%) |
Nov 19, 2002 | 672.92 | 678.12 | 665.63 | 667.13 | 671,400 | +0.00(+0.00%) |
Nov 18, 2002 | 672.92 | 678.12 | 665.63 | 667.13 | 0 | -5.82(-0.86%) |
Nov 16, 2002 | 669.15 | 673.50 | 665.34 | 672.95 | 1,059,400 | +20.80(+3.19%) |
Nov 15, 2002 | 656.41 | 659.73 | 650.45 | 652.15 | 629,600 | -1.70(-0.26%) |
Nov 14, 2002 | 656.13 | 658.50 | 646.76 | 653.85 | 715,400 | -0.58(-0.09%) |
Nov 13, 2002 | 644.67 | 656.60 | 643.39 | 654.43 | 899,400 | -3.35(-0.51%) |
Nov 12, 2002 | 669.16 | 669.16 | 654.65 | 657.78 | 657,800 | +0.00(+0.00%) |
Nov 11, 2002 | 669.16 | 669.16 | 654.65 | 657.78 | 0 | -17.07(-2.53%) |
Nov 09, 2002 | 668.06 | 674.87 | 664.24 | 674.85 | 684,600 | -6.42(-0.94%) |
Nov 08, 2002 | 678.76 | 688.47 | 674.34 | 681.27 | 831,400 | -1.29(-0.19%) |
Nov 07, 2002 | 673.94 | 683.36 | 672.50 | 682.56 | 1,257,800 | +17.66(+2.66%) |
Nov 06, 2002 | 672.72 | 674.65 | 660.97 | 664.90 | 1,252,200 | -7.78(-1.16%) |
Nov 05, 2002 | 661.24 | 672.68 | 658.00 | 672.68 | 1,714,000 | +0.00(+0.00%) |
Nov 04, 2002 | 661.24 | 672.68 | 658.00 | 672.68 | 0 | +25.03(+3.86%) |
Nov 02, 2002 | 652.34 | 657.12 | 646.15 | 647.65 | 813,400 | -11.27(-1.71%) |
Nov 01, 2002 | 664.80 | 670.18 | 653.11 | 658.92 | 1,030,200 | +0.89(+0.14%) |
Oct 31, 2002 | 672.43 | 672.83 | 651.86 | 658.03 | 1,340,400 | -15.15(-2.25%) |
Oct 30, 2002 | 675.09 | 682.81 | 672.47 | 673.18 | 1,633,000 | -4.96(-0.73%) |
Oct 29, 2002 | 666.96 | 680.07 | 664.54 | 678.14 | 1,234,800 | +0.00(+0.00%) |
Oct 28, 2002 | 666.96 | 680.07 | 664.54 | 678.14 | 0 | +22.26(+3.39%) |
Oct 25, 2002 | 646.10 | 662.32 | 646.09 | 655.88 | 1,000,200 | +0.90(+0.14%) |
Oct 24, 2002 | 661.47 | 666.21 | 650.70 | 654.98 | 1,661,800 | -2.45(-0.37%) |
Oct 23, 2002 | 640.56 | 657.54 | 631.24 | 657.43 | 1,695,000 | +18.16(+2.84%) |
Oct 22, 2002 | 665.54 | 665.85 | 632.45 | 639.27 | 1,076,600 | -13.40(-2.05%) |
Oct 21, 2002 | 666.51 | 668.31 | 652.67 | 652.67 | 1,609,200 | -18.12(-2.70%) |
Oct 18, 2002 | 660.67 | 674.19 | 657.03 | 670.79 | 1,153,000 | +26.13(+4.05%) |
Oct 17, 2002 | 633.46 | 647.79 | 625.67 | 644.66 | 1,284,000 | +8.41(+1.32%) |
Oct 16, 2002 | 641.12 | 641.58 | 631.37 | 636.25 | 1,193,000 | +6.68(+1.06%) |
Oct 15, 2002 | 620.76 | 634.44 | 613.09 | 629.57 | 787,200 | +15.30(+2.49%) |
Oct 14, 2002 | 604.43 | 617.16 | 603.80 | 614.27 | 580,000 | +26.76(+4.55%) |
Oct 11, 2002 | 602.88 | 604.47 | 576.49 | 587.51 | 690,000 | +3.47(+0.59%) |
Oct 10, 2002 | 610.68 | 613.97 | 584.04 | 584.04 | 680,200 | -35.90(-5.79%) |
Oct 09, 2002 | 637.01 | 637.01 | 618.75 | 619.94 | 568,200 | -14.90(-2.35%) |
Oct 08, 2002 | 626.09 | 634.84 | 623.06 | 634.84 | 581,000 | +7.44(+1.19%) |
Oct 07, 2002 | 644.32 | 644.32 | 627.16 | 627.40 | 605,800 | -23.52(-3.61%) |
Oct 04, 2002 | 642.43 | 654.70 | 638.00 | 650.92 | 777,600 | +2.82(+0.44%) |
Oct 02, 2002 | 666.77 | 666.97 | 646.45 | 648.10 | 755,600 | -4.03(-0.62%) |
Oct 01, 2002 | 637.81 | 652.24 | 637.77 | 652.13 | 481,400 | +5.71(+0.88%) |
Sep 30, 2002 | 645.28 | 648.84 | 639.74 | 646.42 | 505,800 | -17.30(-2.61%) |
Sep 27, 2002 | 665.20 | 672.26 | 660.53 | 663.72 | 1,083,800 | +1.31(+0.20%) |
Sep 26, 2002 | 672.91 | 676.42 | 659.20 | 662.41 | 624,200 | +4.45(+0.68%) |
Sep 25, 2002 | 669.36 | 669.73 | 651.93 | 657.96 | 504,400 | -14.32(-2.13%) |
Sep 24, 2002 | 667.21 | 677.75 | 665.98 | 672.28 | 582,600 | -7.15(-1.05%) |
Sep 23, 2002 | 692.14 | 693.26 | 677.17 | 679.43 | 488,600 | -24.69(-3.51%) |
Sep 19, 2002 | 705.11 | 715.16 | 702.02 | 704.12 | 439,800 | +0.25(+0.04%) |
Sep 18, 2002 | 708.06 | 710.00 | 699.77 | 703.87 | 568,600 | -22.93(-3.15%) |
Sep 17, 2002 | 715.16 | 726.84 | 709.73 | 726.80 | 662,800 | +22.42(+3.18%) |
Sep 16, 2002 | 721.45 | 721.71 | 700.75 | 704.38 | 839,600 | -13.79(-1.92%) |
Sep 13, 2002 | 726.13 | 727.43 | 716.49 | 718.17 | 1,242,200 | -21.05(-2.85%) |
Sep 12, 2002 | 725.43 | 739.22 | 722.84 | 739.22 | 688,200 | +14.51(+2.00%) |
Sep 11, 2002 | 717.97 | 726.26 | 716.34 | 724.71 | 582,400 | +11.41(+1.60%) |
Sep 10, 2002 | 701.67 | 713.30 | 701.67 | 713.30 | 636,400 | +15.41(+2.21%) |
Sep 09, 2002 | 714.58 | 716.72 | 696.15 | 697.89 | 904,400 | -10.84(-1.53%) |
Sep 06, 2002 | 716.25 | 720.15 | 707.21 | 708.73 | 655,000 | -12.25(-1.70%) |
Sep 05, 2002 | 730.97 | 731.26 | 720.74 | 720.98 | 578,400 | -2.07(-0.29%) |
Sep 04, 2002 | 726.58 | 728.87 | 717.09 | 723.05 | 593,400 | -17.54(-2.37%) |
Sep 03, 2002 | 752.86 | 755.44 | 740.41 | 740.59 | 780,400 | -11.39(-1.51%) |
Sep 02, 2002 | 739.84 | 751.98 | 738.09 | 751.98 | 673,400 | +15.58(+2.12%) |
Aug 30, 2002 | 726.25 | 736.40 | 721.02 | 736.40 | 805,600 | +11.46(+1.58%) |
Aug 29, 2002 | 720.56 | 724.94 | 717.04 | 724.94 | 1,105,400 | +0.89(+0.12%) |
Aug 28, 2002 | 718.35 | 732.11 | 718.35 | 724.05 | 652,800 | -0.12(-0.02%) |
Aug 27, 2002 | 737.09 | 737.51 | 723.49 | 724.17 | 699,600 | -10.62(-1.45%) |
Aug 26, 2002 | 731.82 | 737.30 | 730.37 | 734.79 | 685,200 | -5.72(-0.77%) |
Aug 23, 2002 | 748.10 | 753.50 | 738.81 | 740.51 | 824,200 | -5.24(-0.70%) |
Aug 22, 2002 | 749.30 | 752.43 | 743.34 | 745.75 | 1,315,600 | +0.63(+0.08%) |
Aug 21, 2002 | 734.42 | 746.51 | 731.45 | 745.12 | 1,508,200 | +8.42(+1.14%) |
Aug 20, 2002 | 732.62 | 740.25 | 730.69 | 736.70 | 1,700,600 | +19.12(+2.66%) |
Aug 19, 2002 | 722.85 | 729.05 | 713.30 | 717.58 | 1,144,800 | -0.71(-0.10%) |
Aug 16, 2002 | 724.33 | 729.21 | 715.98 | 718.29 | 796,000 | +7.05(+0.99%) |
Aug 14, 2002 | 699.29 | 713.72 | 697.74 | 711.24 | 862,400 | +2.61(+0.37%) |
Aug 13, 2002 | 695.14 | 708.71 | 693.31 | 708.63 | 803,000 | +13.24(+1.90%) |
Aug 12, 2002 | 693.99 | 702.83 | 692.48 | 695.39 | 827,000 | +2.94(+0.42%) |
Aug 09, 2002 | 699.09 | 705.75 | 691.87 | 692.45 | 1,457,200 | +7.96(+1.16%) |
Aug 08, 2002 | 684.40 | 687.53 | 677.85 | 684.49 | 981,600 | +5.12(+0.75%) |
Aug 07, 2002 | 685.06 | 689.45 | 677.63 | 679.37 | 1,028,800 | +5.59(+0.83%) |
Aug 06, 2002 | 660.94 | 674.76 | 660.94 | 673.78 | 1,421,800 | -1.98(-0.29%) |
Aug 05, 2002 | 690.77 | 692.12 | 672.59 | 675.76 | 1,645,400 | -24.92(-3.56%) |
Aug 02, 2002 | 693.95 | 704.09 | 689.38 | 700.68 | 1,611,200 | -7.12(-1.01%) |
Aug 01, 2002 | 720.99 | 721.31 | 702.44 | 707.80 | 1,385,200 | -10.19(-1.42%) |
Jul 31, 2002 | 725.03 | 727.58 | 717.42 | 717.99 | 1,956,000 | -6.09(-0.84%) |
Jul 30, 2002 | 722.58 | 731.31 | 722.23 | 724.08 | 1,415,800 | +23.73(+3.39%) |
Jul 29, 2002 | 704.08 | 707.98 | 694.95 | 700.35 | 1,983,800 | +2.51(+0.36%) |
Jul 26, 2002 | 716.97 | 722.92 | 688.68 | 697.84 | 964,800 | -25.68(-3.55%) |
Jul 25, 2002 | 752.78 | 752.78 | 723.52 | 723.52 | 1,359,000 | +2.11(+0.29%) |
Jul 24, 2002 | 723.76 | 726.23 | 715.10 | 721.41 | 1,965,400 | -22.11(-2.97%) |
Jul 23, 2002 | 715.81 | 743.52 | 709.37 | 743.52 | 2,379,200 | +22.62(+3.14%) |
Jul 22, 2002 | 724.49 | 736.58 | 719.38 | 720.90 | 1,445,400 | -33.72(-4.47%) |
Jul 19, 2002 | 759.41 | 761.68 | 744.36 | 754.62 | 2,149,000 | -19.23(-2.48%) |
Jul 18, 2002 | 774.25 | 780.28 | 770.86 | 773.85 | 1,804,800 | +2.40(+0.31%) |
Jul 16, 2002 | 785.28 | 792.61 | 767.87 | 771.45 | 1,977,400 | -12.07(-1.54%) |
Jul 15, 2002 | 787.65 | 799.87 | 780.30 | 783.52 | 1,763,600 | -9.41(-1.19%) |
Jul 12, 2002 | 780.49 | 793.44 | 776.45 | 792.93 | 1,805,000 | +28.05(+3.67%) |
Jul 11, 2002 | 782.75 | 782.75 | 764.88 | 764.88 | 1,136,200 | -29.83(-3.75%) |
Jul 10, 2002 | 795.02 | 802.75 | 790.45 | 794.71 | 731,600 | -7.28(-0.91%) |
Jul 09, 2002 | 787.83 | 801.99 | 784.13 | 801.99 | 1,480,400 | +18.64(+2.38%) |
Jul 08, 2002 | 807.12 | 807.36 | 778.78 | 783.35 | 972,600 | -4.48(-0.57%) |
Jul 05, 2002 | 768.51 | 797.42 | 768.51 | 787.83 | 989,000 | +19.09(+2.48%) |
Jul 04, 2002 | 762.16 | 768.74 | 754.42 | 768.74 | 1,420,600 | +15.38(+2.04%) |
Jul 03, 2002 | 740.86 | 756.06 | 733.57 | 753.36 | 416,000 | +7.13(+0.96%) |