Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 77.11 | 77.78 | 77.01 | 77.75 | 37,475,084 | +0.52(+0.67%) |
Aug 28, 2003 | 76.95 | 77.41 | 76.38 | 77.23 | 35,786,076 | +0.48(+0.62%) |
Aug 27, 2003 | 76.68 | 76.92 | 76.31 | 76.75 | 24,774,584 | +0.02(+0.03%) |
Aug 26, 2003 | 76.26 | 76.94 | 75.75 | 76.73 | 58,824,292 | +0.14(+0.18%) |
Aug 25, 2003 | 76.42 | 77.28 | 76.09 | 76.59 | 30,656,036 | +0.12(+0.16%) |
Aug 22, 2003 | 77.98 | 78.04 | 76.44 | 76.47 | 67,908,264 | -0.77(-0.99%) |
Aug 21, 2003 | 77.45 | 77.81 | 76.95 | 77.23 | 60,740,848 | +0.25(+0.32%) |
Aug 20, 2003 | 76.86 | 77.32 | 76.77 | 76.99 | 30,278,440 | -0.31(-0.41%) |
Aug 19, 2003 | 77.17 | 77.36 | 76.64 | 77.30 | 48,877,088 | +0.29(+0.38%) |
Aug 18, 2003 | 76.59 | 77.10 | 76.44 | 77.01 | 29,946,510 | +0.66(+0.86%) |
Aug 15, 2003 | 76.15 | 76.48 | 75.97 | 76.35 | 16,397,657 | +0.24(+0.31%) |
Aug 14, 2003 | 75.95 | 76.45 | 75.45 | 76.11 | 47,309,684 | +0.21(+0.27%) |
Aug 13, 2003 | 76.50 | 76.53 | 75.52 | 75.91 | 47,177,776 | -0.39(-0.51%) |
Aug 12, 2003 | 75.65 | 76.33 | 75.43 | 76.30 | 56,582,852 | +0.69(+0.91%) |
Aug 11, 2003 | 75.31 | 75.91 | 74.99 | 75.61 | 45,194,808 | +0.28(+0.38%) |
Aug 08, 2003 | 75.36 | 75.53 | 74.93 | 75.32 | 35,697,744 | +0.21(+0.29%) |
Aug 07, 2003 | 74.47 | 75.16 | 74.16 | 75.11 | 56,820,840 | +0.78(+1.05%) |
Aug 06, 2003 | 74.11 | 75.16 | 73.90 | 74.33 | 66,782,132 | +0.43(+0.58%) |
Aug 05, 2003 | 75.42 | 75.69 | 73.84 | 73.90 | 80,568,192 | -1.60(-2.12%) |
Aug 04, 2003 | 75.35 | 75.88 | 74.34 | 75.50 | 72,475,176 | +0.00(+0.00%) |
Aug 01, 2003 | 76.02 | 76.28 | 75.29 | 75.50 | 64,313,012 | -0.67(-0.89%) |
Jul 31, 2003 | 76.63 | 77.36 | 75.91 | 76.18 | 77,141,504 | +0.18(+0.23%) |
Jul 30, 2003 | 76.34 | 76.48 | 75.82 | 76.00 | 37,092,528 | -0.18(-0.24%) |
Jul 29, 2003 | 76.75 | 76.85 | 75.63 | 76.18 | 69,897,888 | -0.35(-0.46%) |
Jul 28, 2003 | 76.93 | 77.39 | 76.39 | 76.54 | 44,905,804 | -0.28(-0.37%) |
Jul 25, 2003 | 75.62 | 76.86 | 75.14 | 76.82 | 56,534,576 | +1.33(+1.77%) |
Jul 24, 2003 | 76.64 | 76.90 | 75.39 | 75.49 | 53,724,780 | -0.57(-0.76%) |
Jul 23, 2003 | 76.04 | 76.22 | 75.32 | 76.06 | 48,670,156 | +0.05(+0.07%) |
Jul 22, 2003 | 75.64 | 76.19 | 75.04 | 76.01 | 65,251,652 | +0.68(+0.91%) |
Jul 21, 2003 | 76.22 | 76.25 | 74.99 | 75.32 | 45,852,664 | -0.94(-1.24%) |
Jul 18, 2003 | 75.89 | 76.49 | 75.46 | 76.27 | 46,587,372 | +0.77(+1.03%) |
Jul 17, 2003 | 75.99 | 76.55 | 75.23 | 75.49 | 63,839,908 | -1.09(-1.42%) |
Jul 16, 2003 | 77.26 | 77.31 | 76.05 | 76.58 | 52,474,172 | -0.45(-0.59%) |
Jul 15, 2003 | 77.70 | 77.76 | 76.60 | 77.03 | 83,025,176 | -0.17(-0.22%) |
Jul 14, 2003 | 77.56 | 78.10 | 76.58 | 77.20 | 55,004,880 | +0.38(+0.49%) |
Jul 11, 2003 | 76.18 | 76.99 | 76.18 | 76.83 | 52,185,952 | +0.72(+0.95%) |
Jul 10, 2003 | 76.52 | 76.67 | 75.59 | 76.11 | 65,042,760 | -0.98(-1.27%) |
Jul 09, 2003 | 77.35 | 77.72 | 76.67 | 77.09 | 47,795,840 | -0.44(-0.56%) |
Jul 08, 2003 | 77.03 | 77.63 | 76.77 | 77.52 | 43,265,332 | +0.34(+0.45%) |
Jul 07, 2003 | 76.37 | 77.33 | 76.37 | 77.18 | 41,011,496 | +1.50(+1.99%) |
Jul 03, 2003 | 75.93 | 76.53 | 75.04 | 75.68 | 40,275,744 | -0.79(-1.03%) |
Jul 02, 2003 | 75.70 | 76.48 | 75.55 | 76.47 | 45,225,600 | +0.95(+1.26%) |
Jul 01, 2003 | 74.53 | 75.76 | 73.91 | 75.52 | 67,088,488 | +0.69(+0.92%) |
Jun 30, 2003 | 75.28 | 75.62 | 74.70 | 74.83 | 44,029,136 | -0.02(-0.03%) |
Jun 27, 2003 | 75.68 | 76.02 | 74.79 | 74.85 | 70,715,056 | -0.87(-1.15%) |
Jun 26, 2003 | 74.94 | 75.86 | 74.31 | 75.72 | 43,777,188 | +0.97(+1.30%) |
Jun 25, 2003 | 75.52 | 76.21 | 74.75 | 74.75 | 62,451,516 | -0.76(-1.00%) |
Jun 24, 2003 | 75.28 | 75.95 | 75.13 | 75.51 | 47,281,632 | +0.08(+0.10%) |
Jun 23, 2003 | 76.22 | 76.38 | 75.05 | 75.43 | 44,811,340 | -0.78(-1.03%) |
Jun 20, 2003 | 76.94 | 77.03 | 76.20 | 76.21 | 54,219,024 | -0.44(-0.58%) |
Jun 19, 2003 | 77.90 | 77.97 | 76.52 | 76.66 | 56,849,152 | -1.19(-1.53%) |
Jun 18, 2003 | 77.63 | 78.28 | 77.41 | 77.85 | 46,386,964 | -0.07(-0.09%) |
Jun 17, 2003 | 78.23 | 78.31 | 77.59 | 77.91 | 48,046,872 | +0.00(+0.00%) |
Jun 16, 2003 | 76.61 | 77.95 | 76.49 | 77.91 | 47,521,968 | +1.61(+2.11%) |
Jun 13, 2003 | 77.11 | 77.22 | 75.84 | 76.31 | 63,464,396 | -0.80(-1.04%) |
Jun 12, 2003 | 77.22 | 77.33 | 76.35 | 77.11 | 47,612,388 | +0.24(+0.31%) |
Jun 11, 2003 | 76.00 | 76.94 | 75.65 | 76.87 | 49,113,512 | +0.80(+1.06%) |
Jun 10, 2003 | 75.46 | 76.08 | 75.26 | 76.07 | 39,299,524 | +0.77(+1.02%) |
Jun 09, 2003 | 75.70 | 75.95 | 74.93 | 75.30 | 49,118,468 | -0.77(-1.02%) |
Jun 06, 2003 | 76.95 | 77.72 | 75.98 | 76.08 | 78,808,728 | -0.30(-0.39%) |
Jun 05, 2003 | 75.55 | 76.37 | 75.32 | 76.37 | 60,582,580 | +0.38(+0.49%) |
Jun 04, 2003 | 74.85 | 76.14 | 74.78 | 76.00 | 64,511,856 | +1.08(+1.44%) |
Jun 03, 2003 | 74.46 | 74.99 | 74.23 | 74.92 | 51,610,032 | +0.31(+0.41%) |
Jun 02, 2003 | 74.75 | 75.45 | 74.09 | 74.61 | 66,166,416 | +0.31(+0.41%) |
May 30, 2003 | 73.50 | 74.41 | 73.24 | 74.31 | 68,560,120 | +1.17(+1.60%) |
May 29, 2003 | 73.48 | 74.21 | 72.87 | 73.13 | 66,519,224 | -0.19(-0.26%) |
May 28, 2003 | 73.46 | 73.94 | 73.14 | 73.32 | 49,257,296 | +0.21(+0.28%) |
May 27, 2003 | 71.51 | 73.45 | 71.42 | 73.12 | 57,069,396 | +1.26(+1.75%) |
May 23, 2003 | 71.68 | 72.03 | 71.39 | 71.86 | 34,130,604 | +0.15(+0.20%) |
May 22, 2003 | 71.24 | 72.08 | 71.03 | 71.71 | 50,186,020 | +0.71(+0.99%) |
May 21, 2003 | 70.60 | 71.19 | 70.44 | 71.01 | 65,054,636 | +0.15(+0.21%) |
May 20, 2003 | 71.14 | 71.30 | 70.20 | 70.86 | 72,358,664 | -0.15(-0.21%) |
May 19, 2003 | 72.16 | 72.73 | 70.76 | 71.01 | 56,420,668 | -1.70(-2.34%) |
May 16, 2003 | 72.73 | 73.16 | 72.24 | 72.71 | 50,773,944 | -0.18(-0.25%) |
May 15, 2003 | 72.73 | 73.06 | 72.24 | 72.89 | 57,330,868 | +0.46(+0.63%) |
May 14, 2003 | 72.88 | 72.99 | 71.98 | 72.44 | 42,061,304 | -0.15(-0.21%) |
May 13, 2003 | 72.45 | 72.96 | 72.24 | 72.59 | 51,275,624 | -0.13(-0.18%) |
May 12, 2003 | 71.66 | 72.90 | 71.49 | 72.72 | 46,564,540 | +0.88(+1.23%) |
May 09, 2003 | 71.15 | 71.89 | 70.98 | 71.84 | 43,909,884 | +0.98(+1.38%) |
May 08, 2003 | 70.91 | 71.54 | 70.73 | 70.86 | 53,201,312 | -0.72(-1.01%) |
May 07, 2003 | 71.60 | 72.15 | 71.25 | 71.58 | 54,073,020 | -0.40(-0.55%) |
May 06, 2003 | 71.31 | 72.34 | 71.28 | 71.98 | 58,175,568 | +0.67(+0.95%) |
May 05, 2003 | 71.64 | 71.88 | 70.89 | 71.30 | 46,261,704 | -0.14(-0.19%) |
May 02, 2003 | 70.17 | 71.64 | 70.12 | 71.44 | 65,550,832 | +1.00(+1.43%) |
May 01, 2003 | 70.45 | 71.07 | 69.36 | 70.43 | 65,784,516 | -0.01(-0.01%) |
Apr 30, 2003 | 70.44 | 70.95 | 70.06 | 70.44 | 63,827,904 | +0.09(+0.13%) |
Apr 29, 2003 | 70.62 | 71.12 | 70.05 | 70.35 | 68,300,608 | +0.00(+0.00%) |
Apr 28, 2003 | 69.32 | 70.66 | 69.21 | 70.35 | 60,634,512 | +1.20(+1.73%) |
Apr 25, 2003 | 69.97 | 70.11 | 68.99 | 69.15 | 57,313,644 | -0.87(-1.24%) |
Apr 24, 2003 | 70.15 | 70.57 | 69.71 | 70.02 | 65,287,924 | -0.63(-0.89%) |
Apr 23, 2003 | 70.22 | 70.78 | 69.93 | 70.65 | 57,740,824 | +0.64(+0.92%) |
Apr 22, 2003 | 68.29 | 70.17 | 68.13 | 70.01 | 78,115,768 | +1.30(+1.89%) |
Apr 21, 2003 | 68.87 | 69.10 | 68.26 | 68.71 | 41,864,156 | +0.07(+0.10%) |
Apr 17, 2003 | 67.68 | 68.76 | 67.60 | 68.64 | 48,912,056 | +1.00(+1.48%) |
Apr 16, 2003 | 68.91 | 69.03 | 67.47 | 67.64 | 67,613,000 | -1.17(-1.70%) |
Apr 15, 2003 | 68.09 | 68.81 | 67.77 | 68.81 | 65,223,992 | +0.64(+0.93%) |
Apr 14, 2003 | 67.04 | 68.21 | 66.68 | 68.17 | 48,234,104 | +1.38(+2.07%) |
Apr 11, 2003 | 67.57 | 67.98 | 66.57 | 66.79 | 62,287,508 | -0.28(-0.41%) |
Apr 10, 2003 | 66.76 | 67.16 | 65.69 | 67.07 | 55,003,052 | +0.37(+0.55%) |
Apr 09, 2003 | 67.72 | 68.29 | 66.50 | 66.70 | 72,666,976 | -0.89(-1.32%) |
Apr 08, 2003 | 67.68 | 67.94 | 67.22 | 67.59 | 51,869,156 | +0.11(+0.16%) |
Apr 07, 2003 | 69.24 | 69.63 | 67.42 | 67.48 | 91,115,192 | -0.13(-0.19%) |
Apr 04, 2003 | 67.78 | 67.90 | 67.15 | 67.61 | 47,313,732 | +0.40(+0.59%) |
Apr 03, 2003 | 68.11 | 68.20 | 67.18 | 67.22 | 63,671,200 | -0.32(-0.48%) |
Apr 02, 2003 | 67.09 | 68.04 | 67.06 | 67.54 | 65,900,376 | +1.59(+2.42%) |
Apr 01, 2003 | 65.34 | 66.21 | 65.08 | 65.94 | 70,345,680 | +1.00(+1.53%) |
Mar 31, 2003 | 65.41 | 66.36 | 64.69 | 64.95 | 78,964,120 | -1.51(-2.27%) |
Mar 28, 2003 | 66.27 | 66.89 | 66.10 | 66.46 | 42,477,388 | -0.34(-0.50%) |
Mar 27, 2003 | 66.22 | 67.19 | 65.91 | 66.79 | 69,290,656 | +0.05(+0.08%) |
Mar 26, 2003 | 67.11 | 67.33 | 66.53 | 66.74 | 59,636,240 | -0.34(-0.50%) |
Mar 25, 2003 | 66.48 | 67.64 | 66.25 | 67.08 | 79,593,928 | +0.64(+0.96%) |
Mar 24, 2003 | 67.46 | 67.55 | 66.18 | 66.44 | 85,110,176 | -2.28(-3.32%) |
Mar 21, 2003 | 67.56 | 68.89 | 67.39 | 68.73 | 92,569,600 | +1.16(+1.72%) |
Mar 20, 2003 | 66.93 | 67.90 | 66.18 | 67.56 | 87,424,160 | +0.15(+0.22%) |
Mar 19, 2003 | 66.89 | 67.57 | 66.43 | 67.41 | 64,641,548 | +0.51(+0.77%) |
Mar 18, 2003 | 66.79 | 66.95 | 66.13 | 66.90 | 65,898,552 | +0.39(+0.59%) |
Mar 17, 2003 | 63.97 | 66.64 | 63.78 | 66.51 | 114,959,744 | +2.03(+3.15%) |
Mar 14, 2003 | 64.53 | 64.97 | 63.88 | 64.48 | 83,207,192 | +0.21(+0.32%) |
Mar 13, 2003 | 62.98 | 64.31 | 62.49 | 64.27 | 94,202,112 | +2.15(+3.45%) |
Mar 12, 2003 | 61.61 | 61.92 | 60.84 | 62.13 | 81,446,424 | +0.41(+0.67%) |
Mar 11, 2003 | 62.45 | 62.85 | 61.68 | 61.71 | 62,796,492 | -0.61(-0.98%) |
Mar 10, 2003 | 63.31 | 63.51 | 62.16 | 62.33 | 53,596,392 | -1.53(-2.40%) |
Mar 07, 2003 | 62.55 | 64.37 | 62.41 | 63.86 | 82,894,440 | +0.44(+0.69%) |
Mar 06, 2003 | 63.51 | 64.01 | 63.21 | 63.42 | 54,107,468 | -0.54(-0.84%) |
Mar 05, 2003 | 63.31 | 64.03 | 63.12 | 63.96 | 57,553,720 | +0.54(+0.85%) |
Mar 04, 2003 | 64.34 | 64.39 | 63.35 | 63.42 | 41,076,212 | -1.03(-1.59%) |
Mar 03, 2003 | 65.35 | 65.74 | 64.17 | 64.45 | 56,029,636 | -0.62(-0.95%) |
Feb 28, 2003 | 64.74 | 65.32 | 64.50 | 65.07 | 57,267,588 | +0.43(+0.66%) |
Feb 27, 2003 | 64.15 | 64.95 | 63.74 | 64.64 | 67,631,008 | +0.84(+1.32%) |
Feb 26, 2003 | 64.40 | 64.79 | 63.67 | 63.80 | 49,330,492 | -0.94(-1.46%) |
Feb 25, 2003 | 63.58 | 64.76 | 63.02 | 64.74 | 74,276,392 | +0.51(+0.80%) |
Feb 24, 2003 | 65.09 | 65.15 | 64.07 | 64.23 | 40,060,720 | -1.06(-1.62%) |
Feb 21, 2003 | 64.67 | 65.71 | 63.97 | 65.28 | 79,544,872 | +0.65(+1.01%) |
Feb 20, 2003 | 65.31 | 65.47 | 64.42 | 64.63 | 38,230,016 | -0.65(-1.00%) |
Feb 19, 2003 | 65.39 | 65.51 | 64.59 | 65.28 | 41,023,500 | -0.34(-0.53%) |
Feb 18, 2003 | 64.79 | 65.76 | 64.68 | 65.63 | 51,573,108 | +1.13(+1.76%) |
Feb 14, 2003 | 63.13 | 64.53 | 62.72 | 64.49 | 77,750,696 | +1.38(+2.19%) |
Feb 13, 2003 | 62.96 | 63.35 | 62.08 | 63.12 | 75,771,776 | +0.19(+0.30%) |
Feb 12, 2003 | 63.74 | 64.09 | 62.92 | 62.92 | 46,879,248 | -1.02(-1.59%) |
Feb 11, 2003 | 64.66 | 64.92 | 63.48 | 63.94 | 61,176,636 | -0.44(-0.69%) |
Feb 10, 2003 | 63.97 | 64.48 | 63.35 | 64.39 | 59,335,756 | +0.45(+0.71%) |
Feb 07, 2003 | 65.08 | 65.14 | 63.59 | 63.94 | 56,315,636 | -0.79(-1.22%) |
Feb 06, 2003 | 64.66 | 65.06 | 64.11 | 64.72 | 70,018,968 | -0.31(-0.47%) |
Feb 05, 2003 | 65.72 | 66.33 | 64.76 | 65.03 | 71,970,624 | -0.41(-0.62%) |
Feb 04, 2003 | 65.38 | 65.72 | 64.61 | 65.44 | 57,099,536 | -0.65(-0.99%) |
Feb 03, 2003 | 66.02 | 66.54 | 65.85 | 66.09 | 51,929,176 | +0.13(+0.20%) |
Jan 31, 2003 | 64.49 | 66.07 | 64.49 | 65.96 | 72,182,912 | +1.25(+1.93%) |
Jan 30, 2003 | 66.52 | 66.59 | 64.69 | 64.71 | 65,063,900 | -1.57(-2.37%) |
Jan 29, 2003 | 65.48 | 66.82 | 64.97 | 66.28 | 70,170,848 | +0.50(+0.76%) |
Jan 28, 2003 | 65.63 | 66.22 | 65.25 | 65.78 | 61,278,276 | +0.48(+0.74%) |
Jan 27, 2003 | 65.71 | 66.53 | 64.76 | 65.30 | 76,063,776 | -0.90(-1.37%) |
Jan 24, 2003 | 67.90 | 67.97 | 66.04 | 66.20 | 89,640,680 | -1.79(-2.63%) |
Jan 23, 2003 | 68.02 | 68.50 | 67.41 | 67.99 | 73,173,352 | +0.41(+0.61%) |
Jan 22, 2003 | 68.04 | 68.83 | 67.45 | 67.58 | 55,864,452 | -0.83(-1.21%) |
Jan 21, 2003 | 69.65 | 69.68 | 68.17 | 68.40 | 55,290,880 | -1.08(-1.56%) |
Jan 17, 2003 | 69.74 | 70.74 | 69.09 | 69.48 | 46,478,948 | -1.04(-1.48%) |
Jan 16, 2003 | 70.89 | 71.22 | 70.10 | 70.53 | 57,652,360 | -0.29(-0.41%) |
Jan 15, 2003 | 71.69 | 71.71 | 70.44 | 70.82 | 43,765,444 | -0.71(-1.00%) |
Jan 14, 2003 | 71.04 | 71.91 | 70.83 | 71.53 | 40,349,200 | +0.23(+0.32%) |
Jan 13, 2003 | 71.69 | 71.94 | 70.85 | 71.30 | 41,330,508 | -0.02(-0.03%) |
Jan 10, 2003 | 70.47 | 71.77 | 70.36 | 71.32 | 49,284,956 | +0.19(+0.27%) |
Jan 09, 2003 | 70.37 | 71.42 | 70.06 | 71.13 | 45,482,244 | +1.09(+1.55%) |
Jan 08, 2003 | 70.66 | 70.82 | 69.78 | 70.04 | 50,545,872 | -1.03(-1.45%) |
Jan 07, 2003 | 71.20 | 71.56 | 70.66 | 71.07 | 50,437,708 | -0.18(-0.25%) |
Jan 06, 2003 | 69.93 | 71.65 | 69.88 | 71.25 | 53,507,800 | +1.23(+1.76%) |
Jan 03, 2003 | 69.68 | 70.04 | 69.36 | 70.01 | 42,049,560 | +0.21(+0.31%) |
Jan 02, 2003 | 68.10 | 69.97 | 67.86 | 69.80 | 58,251,372 | +2.18(+3.22%) |
Dec 31, 2002 | 67.44 | 67.78 | 66.76 | 67.62 | 44,411,692 | +0.09(+0.14%) |
Dec 30, 2002 | 67.29 | 67.81 | 66.85 | 67.53 | 39,106,552 | +0.56(+0.84%) |
Dec 27, 2002 | 68.18 | 68.43 | 66.97 | 66.97 | 28,982,686 | -1.54(-2.25%) |
Dec 26, 2002 | 68.75 | 69.45 | 68.09 | 68.51 | 22,820,190 | +0.03(+0.04%) |
Dec 24, 2002 | 68.66 | 68.87 | 68.40 | 68.48 | 14,270,121 | -0.51(-0.74%) |
Dec 23, 2002 | 68.66 | 69.34 | 68.45 | 68.99 | 29,546,862 | +0.02(+0.03%) |
Dec 20, 2002 | 68.37 | 68.99 | 68.29 | 68.97 | 40,686,872 | +0.64(+0.93%) |
Dec 19, 2002 | 68.48 | 69.51 | 67.91 | 68.33 | 51,268,188 | -0.49(-0.71%) |
Dec 18, 2002 | 69.22 | 69.28 | 68.46 | 68.83 | 46,516,264 | -0.80(-1.16%) |
Dec 17, 2002 | 70.03 | 70.31 | 69.55 | 69.63 | 42,281,676 | -0.61(-0.87%) |
Dec 16, 2002 | 68.84 | 70.35 | 68.72 | 70.24 | 48,431,908 | +1.77(+2.59%) |
Dec 13, 2002 | 68.91 | 69.35 | 68.42 | 68.47 | 48,116,416 | -1.10(-1.58%) |
Dec 12, 2002 | 69.90 | 70.12 | 69.13 | 69.57 | 44,996,224 | -0.01(-0.01%) |
Dec 11, 2002 | 69.30 | 70.22 | 69.10 | 69.58 | 51,156,760 | +0.06(+0.09%) |
Dec 10, 2002 | 68.99 | 69.82 | 68.79 | 69.51 | 43,646,320 | +0.92(+1.34%) |
Dec 09, 2002 | 69.80 | 70.10 | 68.58 | 68.60 | 48,130,508 | -1.94(-2.75%) |
Dec 06, 2002 | 69.07 | 70.64 | 68.96 | 70.53 | 65,410,832 | +0.46(+0.66%) |
Dec 05, 2002 | 71.05 | 71.12 | 69.82 | 70.07 | 48,048,048 | -0.78(-1.10%) |
Dec 04, 2002 | 70.33 | 71.39 | 70.07 | 70.86 | 83,701,432 | -0.32(-0.45%) |
Dec 03, 2002 | 71.47 | 71.58 | 70.78 | 71.18 | 44,928,244 | -0.97(-1.34%) |
Dec 02, 2002 | 73.17 | 73.62 | 71.45 | 72.14 | 64,975,044 | +0.11(+0.16%) |
Nov 29, 2002 | 72.66 | 72.77 | 71.87 | 72.03 | 25,293,618 | -0.23(-0.32%) |
Nov 27, 2002 | 70.91 | 72.54 | 70.18 | 72.26 | 49,287,304 | +1.98(+2.81%) |
Nov 26, 2002 | 71.33 | 71.62 | 70.22 | 70.28 | 55,178,672 | -1.36(-1.90%) |
Nov 25, 2002 | 71.61 | 72.24 | 71.10 | 71.65 | 44,440,788 | +0.05(+0.06%) |
Nov 22, 2002 | 71.65 | 72.25 | 71.48 | 71.60 | 42,424,156 | -0.51(-0.71%) |
Nov 21, 2002 | 70.97 | 72.19 | 70.84 | 72.11 | 71,986,672 | +1.32(+1.86%) |
Nov 20, 2002 | 68.96 | 70.83 | 68.94 | 70.79 | 48,038,260 | +1.54(+2.22%) |
Nov 19, 2002 | 68.99 | 69.82 | 68.79 | 69.25 | 42,815,320 | -0.09(-0.13%) |
Nov 18, 2002 | 70.63 | 70.63 | 69.25 | 69.35 | 37,863,248 | -0.71(-1.01%) |
Nov 15, 2002 | 68.98 | 70.17 | 68.94 | 70.05 | 51,103,136 | +0.51(+0.74%) |
Nov 14, 2002 | 69.03 | 69.74 | 68.79 | 69.54 | 41,737,724 | +1.29(+1.89%) |
Nov 13, 2002 | 67.69 | 68.79 | 67.02 | 68.25 | 83,394,944 | +0.07(+0.10%) |
Nov 12, 2002 | 67.95 | 68.92 | 67.73 | 68.18 | 49,287,828 | +0.54(+0.79%) |
Nov 11, 2002 | 68.61 | 68.64 | 67.29 | 67.64 | 43,836,948 | -1.07(-1.55%) |
Nov 08, 2002 | 69.38 | 70.18 | 68.61 | 68.71 | 49,465,796 | -0.85(-1.22%) |
Nov 07, 2002 | 70.53 | 70.68 | 69.15 | 69.56 | 67,301,816 | -1.75(-2.45%) |
Nov 06, 2002 | 70.88 | 71.33 | 69.58 | 71.31 | 85,262,704 | +0.91(+1.30%) |
Nov 05, 2002 | 69.62 | 70.56 | 69.62 | 70.40 | 48,656,324 | +0.55(+0.79%) |
Nov 04, 2002 | 70.36 | 71.23 | 69.67 | 69.84 | 64,043,708 | +0.66(+0.95%) |
Nov 01, 2002 | 67.71 | 69.61 | 67.48 | 69.19 | 67,723,512 | +1.34(+1.98%) |
Oct 31, 2002 | 68.72 | 69.21 | 67.59 | 67.84 | 54,141,128 | -0.70(-1.02%) |
Oct 30, 2002 | 67.97 | 68.95 | 67.62 | 68.54 | 54,120,516 | +0.66(+0.97%) |
Oct 29, 2002 | 68.27 | 68.59 | 66.68 | 67.88 | 76,959,624 | -0.80(-1.16%) |
Oct 28, 2002 | 69.86 | 69.97 | 68.10 | 68.68 | 51,407,664 | -0.45(-0.65%) |
Oct 25, 2002 | 67.61 | 69.28 | 67.40 | 69.13 | 57,024,640 | +1.41(+2.08%) |
Oct 24, 2002 | 69.55 | 69.67 | 67.52 | 67.72 | 71,886,992 | -1.41(-2.04%) |
Oct 23, 2002 | 68.04 | 69.19 | 67.20 | 69.13 | 71,717,768 | +0.52(+0.76%) |
Oct 22, 2002 | 68.25 | 68.99 | 67.84 | 68.61 | 53,636,972 | -0.50(-0.72%) |
Oct 21, 2002 | 67.54 | 69.36 | 67.12 | 69.11 | 59,609,756 | +1.17(+1.73%) |
Oct 18, 2002 | 67.18 | 68.30 | 66.63 | 67.94 | 62,030,340 | +0.28(+0.42%) |
Oct 17, 2002 | 68.11 | 68.44 | 67.33 | 67.65 | 88,614,760 | +1.32(+1.99%) |
Oct 16, 2002 | 66.99 | 67.29 | 65.85 | 66.33 | 80,808,264 | -1.65(-2.42%) |
Oct 15, 2002 | 66.67 | 68.00 | 66.56 | 67.98 | 105,689,184 | +3.12(+4.81%) |
Oct 14, 2002 | 63.77 | 65.03 | 63.64 | 64.86 | 52,960,848 | +0.36(+0.56%) |
Oct 11, 2002 | 62.92 | 64.94 | 62.71 | 64.50 | 107,229,064 | +2.71(+4.38%) |
Oct 10, 2002 | 59.74 | 62.13 | 59.07 | 61.80 | 99,996,656 | +1.94(+3.24%) |
Oct 09, 2002 | 60.62 | 61.08 | 59.61 | 59.86 | 103,785,672 | -1.74(-2.82%) |
Oct 08, 2002 | 61.17 | 62.32 | 59.93 | 61.60 | 103,152,736 | +0.95(+1.57%) |
Oct 07, 2002 | 61.36 | 62.23 | 60.20 | 60.65 | 69,349,896 | -1.28(-2.07%) |
Oct 04, 2002 | 63.46 | 63.55 | 60.99 | 61.93 | 89,284,088 | -1.16(-1.83%) |
Oct 03, 2002 | 63.72 | 64.84 | 62.81 | 63.08 | 72,464,088 | -0.64(-1.01%) |
Oct 02, 2002 | 64.91 | 65.55 | 63.31 | 63.73 | 73,894,624 | -1.97(-3.00%) |
Oct 01, 2002 | 63.18 | 65.74 | 62.44 | 65.70 | 88,918,504 | +3.01(+4.81%) |
Sep 30, 2002 | 62.85 | 63.46 | 30.93 | 62.69 | 94,965,000 | -0.74(-1.16%) |
Sep 27, 2002 | 65.15 | 65.63 | 63.42 | 63.42 | 84,272,912 | -2.28(-3.48%) |
Sep 26, 2002 | 65.16 | 65.89 | 64.72 | 65.71 | 69,849,616 | +1.06(+1.64%) |
Sep 25, 2002 | 63.90 | 64.97 | 62.88 | 64.65 | 77,093,880 | +1.56(+2.48%) |
Sep 24, 2002 | 63.18 | 64.11 | 62.73 | 63.08 | 90,515,528 | -1.03(-1.61%) |
Sep 23, 2002 | 64.11 | 64.43 | 63.38 | 64.12 | 60,951,044 | -0.53(-0.82%) |
Sep 20, 2002 | 65.08 | 65.30 | 64.42 | 64.65 | 60,395,480 | -0.27(-0.41%) |
Sep 19, 2002 | 65.91 | 66.53 | 64.92 | 64.92 | 62,851,552 | -1.72(-2.59%) |
Sep 18, 2002 | 66.69 | 67.83 | 66.13 | 66.64 | 70,232,168 | -0.67(-1.00%) |
Sep 17, 2002 | 69.66 | 69.89 | 67.25 | 67.32 | 61,720,460 | -1.58(-2.29%) |
Sep 16, 2002 | 68.45 | 68.89 | 67.80 | 68.89 | 36,567,756 | +0.17(+0.25%) |
Sep 13, 2002 | 67.97 | 68.90 | 67.64 | 68.73 | 53,661,108 | +0.17(+0.25%) |
Sep 12, 2002 | 69.55 | 69.62 | 68.20 | 68.56 | 56,734,204 | -1.29(-1.84%) |
Sep 11, 2002 | 70.87 | 71.53 | 69.82 | 69.84 | 36,105,612 | -0.44(-0.62%) |
Sep 10, 2002 | 69.85 | 70.34 | 69.41 | 70.28 | 54,024,224 | +0.80(+1.15%) |
Sep 09, 2002 | 68.29 | 70.01 | 68.06 | 69.48 | 44,346,064 | +0.51(+0.73%) |
Sep 06, 2002 | 68.79 | 69.42 | 68.47 | 68.98 | 50,371,688 | +0.93(+1.37%) |
Sep 05, 2002 | 67.82 | 68.54 | 67.06 | 68.04 | 87,315,088 | -0.58(-0.85%) |
Sep 04, 2002 | 67.91 | 69.17 | 67.49 | 68.63 | 66,591,636 | +0.97(+1.43%) |