Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 98.83 | 100.73 | 96.55 | 98.45 | 20,720 | -0.95(-0.96%) |
Mar 28, 2003 | 99.21 | 100.63 | 97.12 | 99.40 | 18,608 | -0.57(-0.57%) |
Mar 27, 2003 | 99.02 | 101.68 | 96.93 | 99.97 | 21,835 | +1.14(+1.15%) |
Mar 26, 2003 | 102.15 | 102.15 | 97.50 | 98.83 | 22,757 | -2.95(-2.89%) |
Mar 25, 2003 | 100.44 | 102.53 | 99.49 | 101.77 | 13,599 | +1.61(+1.61%) |
Mar 24, 2003 | 98.83 | 101.49 | 98.07 | 100.16 | 19,145 | -3.52(-3.39%) |
Mar 21, 2003 | 97.40 | 105.58 | 97.12 | 103.67 | 21,910 | +2.47(+2.44%) |
Mar 20, 2003 | 99.68 | 102.92 | 96.74 | 101.20 | 12,793 | +1.14(+1.14%) |
Mar 19, 2003 | 95.03 | 102.15 | 94.93 | 100.06 | 17,268 | +3.04(+3.13%) |
Mar 18, 2003 | 95.22 | 97.40 | 95.22 | 97.02 | 17,225 | +0.29(+0.29%) |
Mar 17, 2003 | 93.03 | 97.88 | 90.28 | 96.74 | 35,831 | +3.90(+4.20%) |
Mar 14, 2003 | 94.55 | 94.55 | 92.56 | 92.84 | 28,826 | +0.48(+0.51%) |
Mar 13, 2003 | 92.65 | 94.65 | 91.42 | 92.37 | 33,001 | +0.09(+0.10%) |
Mar 12, 2003 | 93.13 | 93.51 | 91.23 | 92.27 | 20,951 | -0.09(-0.10%) |
Mar 11, 2003 | 93.79 | 94.46 | 91.42 | 92.37 | 14,090 | -0.57(-0.61%) |
Mar 10, 2003 | 93.32 | 95.03 | 92.94 | 92.94 | 9,428 | -0.38(-0.41%) |
Mar 07, 2003 | 94.46 | 95.50 | 93.13 | 93.32 | 20,646 | -1.43(-1.50%) |
Mar 06, 2003 | 96.64 | 96.64 | 93.60 | 94.74 | 27,644 | -0.76(-0.80%) |
Mar 05, 2003 | 99.21 | 99.78 | 94.55 | 95.50 | 49,249 | -5.23(-5.19%) |
Mar 04, 2003 | 103.58 | 103.58 | 100.25 | 100.73 | 22,035 | -2.09(-2.03%) |
Mar 03, 2003 | 104.06 | 104.72 | 102.63 | 102.82 | 23,119 | -1.24(-1.19%) |
Feb 28, 2003 | 105.77 | 105.86 | 103.86 | 104.06 | 12,649 | -0.28(-0.27%) |
Feb 27, 2003 | 106.05 | 106.14 | 102.92 | 104.34 | 19,541 | -0.19(-0.18%) |
Feb 26, 2003 | 103.01 | 105.95 | 101.77 | 104.53 | 40,188 | +0.95(+0.92%) |
Feb 25, 2003 | 102.63 | 104.06 | 97.97 | 103.58 | 23,856 | +1.43(+1.40%) |
Feb 24, 2003 | 102.44 | 104.34 | 100.25 | 102.15 | 14,480 | -2.37(-2.26%) |
Feb 21, 2003 | 106.81 | 107.19 | 103.11 | 104.52 | 12,112 | -2.20(-2.06%) |
Feb 20, 2003 | 106.72 | 107.19 | 102.63 | 106.72 | 17,752 | -0.19(-0.18%) |
Feb 19, 2003 | 110.14 | 110.52 | 105.77 | 106.91 | 17,047 | -2.75(-2.51%) |
Feb 18, 2003 | 111.47 | 111.47 | 107.38 | 109.66 | 11,028 | +0.57(+0.52%) |
Feb 14, 2003 | 106.53 | 110.80 | 105.86 | 109.09 | 12,080 | +2.56(+2.41%) |
Feb 13, 2003 | 108.81 | 109.76 | 105.48 | 106.53 | 43,219 | -1.70(-1.57%) |
Feb 12, 2003 | 106.24 | 108.33 | 98.07 | 108.23 | 150,977 | -9.61(-8.15%) |
Feb 11, 2003 | 120.21 | 125.34 | 117.26 | 117.83 | 32,022 | -2.28(-1.90%) |
Feb 10, 2003 | 117.17 | 120.11 | 116.88 | 120.11 | 9,218 | +2.09(+1.77%) |
Feb 07, 2003 | 119.92 | 121.73 | 117.55 | 118.02 | 11,838 | -1.52(-1.27%) |
Feb 06, 2003 | 120.97 | 120.97 | 118.12 | 119.54 | 16,490 | +0.76(+0.64%) |
Feb 05, 2003 | 118.78 | 123.49 | 118.31 | 118.78 | 20,551 | +1.20(+1.02%) |
Feb 04, 2003 | 115.84 | 118.78 | 114.70 | 117.59 | 25,855 | +1.94(+1.68%) |
Feb 03, 2003 | 114.13 | 120.50 | 114.13 | 115.65 | 14,332 | -0.86(-0.73%) |
Jan 31, 2003 | 113.18 | 117.64 | 113.18 | 116.50 | 8,102 | +0.57(+0.49%) |
Jan 30, 2003 | 115.55 | 118.31 | 114.79 | 115.93 | 11,155 | +0.00(+0.00%) |
Jan 29, 2003 | 116.69 | 118.40 | 113.18 | 115.93 | 19,226 | -0.95(-0.81%) |
Jan 28, 2003 | 113.08 | 118.31 | 112.99 | 116.88 | 16,037 | +4.66(+4.15%) |
Jan 27, 2003 | 114.51 | 116.88 | 112.13 | 112.23 | 14,964 | -3.71(-3.20%) |
Jan 24, 2003 | 116.22 | 116.98 | 114.60 | 115.93 | 12,143 | -0.47(-0.41%) |
Jan 23, 2003 | 111.75 | 121.35 | 111.75 | 116.41 | 16,016 | +4.09(+3.64%) |
Jan 22, 2003 | 113.94 | 114.89 | 111.66 | 112.32 | 21,856 | -0.86(-0.76%) |
Jan 21, 2003 | 118.40 | 120.11 | 111.94 | 113.18 | 27,423 | -5.23(-4.41%) |
Jan 17, 2003 | 119.26 | 121.25 | 116.98 | 118.40 | 15,427 | -3.04(-2.50%) |
Jan 16, 2003 | 124.49 | 125.44 | 118.78 | 121.44 | 21,267 | -3.80(-3.03%) |
Jan 15, 2003 | 125.82 | 126.39 | 124.77 | 125.25 | 19,636 | +0.28(+0.23%) |
Jan 14, 2003 | 128.57 | 130.28 | 124.49 | 124.96 | 24,329 | -4.94(-3.80%) |
Jan 13, 2003 | 133.51 | 133.51 | 128.29 | 129.90 | 17,994 | -1.33(-1.01%) |
Jan 10, 2003 | 134.94 | 135.98 | 129.71 | 131.23 | 15,227 | -4.65(-3.42%) |
Jan 09, 2003 | 132.20 | 137.69 | 131.90 | 135.88 | 10,586 | +2.93(+2.20%) |
Jan 08, 2003 | 131.61 | 135.41 | 129.81 | 132.95 | 10,733 | +1.25(+0.95%) |
Jan 07, 2003 | 133.04 | 133.04 | 129.24 | 131.71 | 21,225 | -0.19(-0.14%) |
Jan 06, 2003 | 134.75 | 135.22 | 131.23 | 131.90 | 7,271 | +0.66(+0.50%) |
Jan 03, 2003 | 133.51 | 134.46 | 130.76 | 131.24 | 12,501 | +0.28(+0.22%) |
Jan 02, 2003 | 128.00 | 132.94 | 126.10 | 130.96 | 13,848 | +2.95(+2.31%) |
Dec 31, 2002 | 127.43 | 130.85 | 126.48 | 128.00 | 32,317 | +0.10(+0.07%) |
Dec 30, 2002 | 129.24 | 130.38 | 126.39 | 127.91 | 13,027 | -2.28(-1.75%) |
Dec 27, 2002 | 131.42 | 131.52 | 129.81 | 130.19 | 6,398 | -0.95(-0.73%) |
Dec 26, 2002 | 132.18 | 132.66 | 130.19 | 131.14 | 7,271 | -0.57(-0.43%) |
Dec 24, 2002 | 129.81 | 140.16 | 127.91 | 131.71 | 13,501 | +0.09(+0.07%) |
Dec 23, 2002 | 131.90 | 131.80 | 122.87 | 131.61 | 13,311 | +4.66(+3.67%) |
Dec 20, 2002 | 131.90 | 138.36 | 122.87 | 126.96 | 48,859 | -3.71(-2.84%) |
Dec 19, 2002 | 141.59 | 141.59 | 130.00 | 130.66 | 35,368 | -11.50(-8.09%) |
Dec 18, 2002 | 142.64 | 143.02 | 138.74 | 142.16 | 15,711 | -1.14(-0.80%) |
Dec 17, 2002 | 144.92 | 146.25 | 142.54 | 143.30 | 9,081 | -0.67(-0.46%) |
Dec 16, 2002 | 141.59 | 144.92 | 138.55 | 143.97 | 11,501 | +0.28(+0.20%) |
Dec 13, 2002 | 144.06 | 145.39 | 141.40 | 143.68 | 16,300 | -1.81(-1.24%) |
Dec 12, 2002 | 148.15 | 149.19 | 143.30 | 145.49 | 7,376 | -0.28(-0.20%) |
Dec 11, 2002 | 145.96 | 149.48 | 142.54 | 145.77 | 12,649 | +0.95(+0.66%) |
Dec 10, 2002 | 140.64 | 146.34 | 136.84 | 144.82 | 20,194 | +3.23(+2.28%) |
Dec 09, 2002 | 147.77 | 148.62 | 140.54 | 141.59 | 16,468 | -6.37(-4.30%) |
Dec 06, 2002 | 148.72 | 149.76 | 146.34 | 147.96 | 14,122 | -1.71(-1.14%) |
Dec 05, 2002 | 152.23 | 153.18 | 145.58 | 149.67 | 22,319 | -4.28(-2.78%) |
Dec 04, 2002 | 155.94 | 156.32 | 153.18 | 153.94 | 23,067 | -2.85(-1.82%) |
Dec 03, 2002 | 153.47 | 158.03 | 152.99 | 156.79 | 34,453 | +4.28(+2.80%) |
Dec 02, 2002 | 146.15 | 153.66 | 146.15 | 152.52 | 36,021 | +6.18(+4.22%) |
Nov 29, 2002 | 143.97 | 146.34 | 140.74 | 146.34 | 9,513 | +2.95(+2.05%) |
Nov 27, 2002 | 132.28 | 143.87 | 132.09 | 143.40 | 20,962 | +5.99(+4.36%) |
Nov 26, 2002 | 142.07 | 142.07 | 128.38 | 137.41 | 34,442 | -4.18(-2.95%) |
Nov 25, 2002 | 142.07 | 144.35 | 137.79 | 141.59 | 27,781 | -3.61(-2.49%) |
Nov 22, 2002 | 144.92 | 146.53 | 142.54 | 145.20 | 20,320 | +0.47(+0.33%) |
Nov 21, 2002 | 141.12 | 147.29 | 140.54 | 144.73 | 20,951 | +3.23(+2.28%) |
Nov 20, 2002 | 141.59 | 144.92 | 139.31 | 141.50 | 17,363 | +0.09(+0.07%) |
Nov 19, 2002 | 139.22 | 142.07 | 139.22 | 141.40 | 27,371 | +2.85(+2.06%) |
Nov 18, 2002 | 134.56 | 141.40 | 133.04 | 138.55 | 24,077 | +5.70(+4.29%) |
Nov 15, 2002 | 131.14 | 135.03 | 131.14 | 132.85 | 6,966 | +0.76(+0.58%) |
Nov 14, 2002 | 135.60 | 137.03 | 129.05 | 132.09 | 12,059 | -1.62(-1.22%) |
Nov 13, 2002 | 131.99 | 134.65 | 128.76 | 133.71 | 18,468 | +2.57(+1.96%) |
Nov 12, 2002 | 125.82 | 133.61 | 125.15 | 131.14 | 20,836 | +5.70(+4.55%) |
Nov 11, 2002 | 133.99 | 134.46 | 125.25 | 125.44 | 17,637 | -8.55(-6.38%) |
Nov 08, 2002 | 134.65 | 134.75 | 128.29 | 133.99 | 22,940 | -0.57(-0.42%) |
Nov 07, 2002 | 128.48 | 135.41 | 128.19 | 134.56 | 23,477 | +3.05(+2.32%) |
Nov 06, 2002 | 125.44 | 132.18 | 124.96 | 131.51 | 24,761 | +5.12(+4.05%) |
Nov 05, 2002 | 131.61 | 133.51 | 124.01 | 126.39 | 27,318 | -5.04(-3.83%) |
Nov 04, 2002 | 133.04 | 137.79 | 126.63 | 131.42 | 24,592 | +0.66(+0.51%) |
Nov 01, 2002 | 125.82 | 133.42 | 125.25 | 130.76 | 35,747 | +4.94(+3.93%) |
Oct 31, 2002 | 118.31 | 126.48 | 117.83 | 125.82 | 70,127 | +8.08(+6.86%) |
Oct 30, 2002 | 110.04 | 119.16 | 108.71 | 117.74 | 74,714 | +9.03(+8.30%) |
Oct 29, 2002 | 111.47 | 111.66 | 101.20 | 108.71 | 17,310 | -1.81(-1.63%) |
Oct 28, 2002 | 111.09 | 112.32 | 108.43 | 110.52 | 38,294 | +1.81(+1.66%) |
Oct 25, 2002 | 106.53 | 109.85 | 105.48 | 108.71 | 41,812 | +0.38(+0.35%) |
Oct 24, 2002 | 106.05 | 109.28 | 105.48 | 108.33 | 28,060 | +1.06(+0.98%) |
Oct 23, 2002 | 106.91 | 108.33 | 105.00 | 107.28 | 33,590 | -1.15(-1.06%) |
Oct 22, 2002 | 105.95 | 110.52 | 105.58 | 108.43 | 91,521 | +4.56(+4.39%) |
Oct 21, 2002 | 105.00 | 106.81 | 103.68 | 103.86 | 30,412 | -0.76(-0.73%) |
Oct 18, 2002 | 103.30 | 105.77 | 100.92 | 104.62 | 16,242 | +0.95(+0.92%) |
Oct 17, 2002 | 99.59 | 106.14 | 99.59 | 103.67 | 17,864 | +5.51(+5.61%) |
Oct 16, 2002 | 99.78 | 102.25 | 97.88 | 98.16 | 8,548 | -4.47(-4.35%) |
Oct 15, 2002 | 97.78 | 105.77 | 96.93 | 102.63 | 30,149 | +1.99(+1.97%) |
Oct 14, 2002 | 98.45 | 101.20 | 95.69 | 100.64 | 4,661 | +1.62(+1.64%) |
Oct 11, 2002 | 91.51 | 101.87 | 91.42 | 99.02 | 14,985 | +7.53(+8.23%) |
Oct 10, 2002 | 89.14 | 91.89 | 88.38 | 91.49 | 13,922 | +1.03(+1.13%) |
Oct 09, 2002 | 95.12 | 96.36 | 89.33 | 90.47 | 15,416 | -5.80(-6.02%) |
Oct 08, 2002 | 95.69 | 97.31 | 94.29 | 96.26 | 18,363 | -1.71(-1.75%) |
Oct 07, 2002 | 103.67 | 103.96 | 96.07 | 97.97 | 27,044 | -6.84(-6.53%) |
Oct 04, 2002 | 105.67 | 105.67 | 101.20 | 104.81 | 9,257 | -1.42(-1.34%) |
Oct 03, 2002 | 104.72 | 107.00 | 103.58 | 106.24 | 6,082 | +1.69(+1.62%) |
Oct 02, 2002 | 106.53 | 109.47 | 104.34 | 104.55 | 9,052 | -2.07(-1.94%) |
Oct 01, 2002 | 104.53 | 107.19 | 100.25 | 106.62 | 24,127 | +0.96(+0.91%) |
Sep 30, 2002 | 103.58 | 106.62 | 101.20 | 105.66 | 18,487 | -0.77(-0.72%) |
Sep 27, 2002 | 105.10 | 107.86 | 104.34 | 106.43 | 15,784 | -0.67(-0.62%) |
Sep 26, 2002 | 103.20 | 108.33 | 103.11 | 107.10 | 31,780 | +1.90(+1.81%) |
Sep 25, 2002 | 98.83 | 105.86 | 94.84 | 105.19 | 21,877 | +8.93(+9.28%) |
Sep 24, 2002 | 94.08 | 97.40 | 93.22 | 96.26 | 21,155 | +1.43(+1.50%) |
Sep 23, 2002 | 103.30 | 103.30 | 94.17 | 94.84 | 19,983 | -9.22(-8.86%) |
Sep 20, 2002 | 101.20 | 104.53 | 99.11 | 104.06 | 20,630 | +4.66(+4.68%) |
Sep 19, 2002 | 103.86 | 103.86 | 99.30 | 99.40 | 10,587 | -3.14(-3.06%) |
Sep 18, 2002 | 104.62 | 105.00 | 102.53 | 102.53 | 11,070 | -2.57(-2.44%) |
Sep 17, 2002 | 106.81 | 108.24 | 104.06 | 105.10 | 16,816 | +0.38(+0.36%) |
Sep 16, 2002 | 106.53 | 108.43 | 103.86 | 104.72 | 11,587 | -3.33(-3.08%) |
Sep 13, 2002 | 108.52 | 109.76 | 107.38 | 108.05 | 11,980 | -1.23(-1.13%) |
Sep 12, 2002 | 111.47 | 111.56 | 106.91 | 109.28 | 8,818 | +0.29(+0.26%) |
Sep 11, 2002 | 108.43 | 111.37 | 106.43 | 109.00 | 12,964 | +1.99(+1.86%) |
Sep 10, 2002 | 106.91 | 108.99 | 106.91 | 107.00 | 9,050 | -0.28(-0.27%) |
Sep 09, 2002 | 109.38 | 110.61 | 105.67 | 107.29 | 5,939 | -1.23(-1.14%) |
Sep 06, 2002 | 107.57 | 110.61 | 106.91 | 108.52 | 8,243 | +1.52(+1.42%) |
Sep 05, 2002 | 107.76 | 109.66 | 106.91 | 107.00 | 10,565 | -3.99(-3.60%) |
Sep 04, 2002 | 108.33 | 113.08 | 106.91 | 110.99 | 8,523 | +2.74(+2.53%) |
Sep 03, 2002 | 109.19 | 112.23 | 105.48 | 108.25 | 20,657 | -0.27(-0.25%) |
Aug 30, 2002 | 110.90 | 113.37 | 105.95 | 108.52 | 12,428 | -3.61(-3.22%) |
Aug 29, 2002 | 109.66 | 112.61 | 107.29 | 112.13 | 10,505 | +2.47(+2.25%) |
Aug 28, 2002 | 113.46 | 113.94 | 109.28 | 109.66 | 15,397 | -2.47(-2.20%) |
Aug 27, 2002 | 111.75 | 114.98 | 110.80 | 112.13 | 24,070 | +0.48(+0.43%) |
Aug 26, 2002 | 116.31 | 116.88 | 110.23 | 111.66 | 21,884 | -2.87(-2.51%) |
Aug 23, 2002 | 112.80 | 118.02 | 112.04 | 114.53 | 39,315 | +2.02(+1.79%) |
Aug 22, 2002 | 105.95 | 113.08 | 105.50 | 112.51 | 35,852 | +6.56(+6.19%) |
Aug 21, 2002 | 102.81 | 107.10 | 100.25 | 105.95 | 38,536 | +3.04(+2.95%) |
Aug 20, 2002 | 106.91 | 108.33 | 101.68 | 102.92 | 51,785 | -1.23(-1.19%) |
Aug 16, 2002 | 104.53 | 105.48 | 102.72 | 104.15 | 17,552 | -1.33(-1.26%) |
Aug 15, 2002 | 105.00 | 108.43 | 101.77 | 105.48 | 17,277 | +0.95(+0.91%) |
Aug 14, 2002 | 102.06 | 105.00 | 98.83 | 104.53 | 8,323 | +3.42(+3.38%) |
Aug 13, 2002 | 101.01 | 106.80 | 99.68 | 101.11 | 19,574 | -1.14(-1.11%) |
Aug 12, 2002 | 105.58 | 107.29 | 101.20 | 102.25 | 9,071 | -1.24(-1.19%) |
Aug 07, 2002 | 104.53 | 104.53 | 101.96 | 103.48 | 21,877 | -0.75(-0.72%) |
Aug 06, 2002 | 101.68 | 106.43 | 101.68 | 104.23 | 15,406 | +3.89(+3.87%) |
Aug 05, 2002 | 102.63 | 103.30 | 99.78 | 100.35 | 1,319,621 | -1.33(-1.31%) |
Aug 02, 2002 | 106.72 | 108.52 | 99.30 | 101.68 | 20,404 | -3.89(-3.68%) |
Aug 01, 2002 | 110.71 | 110.71 | 103.67 | 105.57 | 11,049 | -5.24(-4.73%) |
Jul 31, 2002 | 117.36 | 117.45 | 108.33 | 110.80 | 31,001 | -6.56(-5.59%) |
Jul 30, 2002 | 114.03 | 117.74 | 112.13 | 117.36 | 27,609 | +3.52(+3.09%) |
Jul 29, 2002 | 104.53 | 113.84 | 104.06 | 113.84 | 21,723 | +11.21(+10.93%) |
Jul 26, 2002 | 101.20 | 105.39 | 97.88 | 102.63 | 24,544 | +6.75(+7.04%) |
Jul 25, 2002 | 105.48 | 106.91 | 94.55 | 95.88 | 48,245 | -11.97(-11.10%) |
Jul 24, 2002 | 105.48 | 107.86 | 90.94 | 107.86 | 68,075 | -1.23(-1.13%) |
Jul 23, 2002 | 120.78 | 121.64 | 103.58 | 109.09 | 86,672 | -14.16(-11.49%) |
Jul 22, 2002 | 127.72 | 142.07 | 116.60 | 123.25 | 114,651 | -17.39(-12.36%) |
Jul 19, 2002 | 140.45 | 140.64 | 133.04 | 140.64 | 31,412 | -1.90(-1.33%) |
Jul 17, 2002 | 144.44 | 149.38 | 137.88 | 142.54 | 22,277 | -9.79(-6.43%) |
Jul 12, 2002 | 151.47 | 153.47 | 151.47 | 152.33 | 7,545 | +0.38(+0.25%) |
Jul 11, 2002 | 153.85 | 153.85 | 147.20 | 151.95 | 13,427 | -1.71(-1.11%) |
Jul 10, 2002 | 149.29 | 154.80 | 149.29 | 153.66 | 35,894 | +4.37(+2.93%) |
Jul 09, 2002 | 150.62 | 150.62 | 149.29 | 149.29 | 37,073 | -1.33(-0.88%) |
Jul 08, 2002 | 147.67 | 150.62 | 147.67 | 150.62 | 21,299 | +2.95(+1.99%) |
Jul 05, 2002 | 141.12 | 152.52 | 140.26 | 147.67 | 11,628 | +5.70(+4.02%) |
Jul 04, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | +0.00(+0.00%) |
Jul 03, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | -14.35(-9.18%) |
Jul 02, 2002 | 163.45 | 163.45 | 152.33 | 156.32 | 30,654 | -7.70(-4.69%) |
Jul 01, 2002 | 167.34 | 168.77 | 161.55 | 164.02 | 20,972 | -4.28(-2.54%) |
Jun 28, 2002 | 164.40 | 168.77 | 159.65 | 168.29 | 39,799 | +3.90(+2.37%) |
Jun 27, 2002 | 161.55 | 164.78 | 151.00 | 164.40 | 14,637 | +3.90(+2.43%) |
Jun 26, 2002 | 159.74 | 162.21 | 155.37 | 160.50 | 25,529 | -1.04(-0.65%) |
Jun 25, 2002 | 168.67 | 168.67 | 158.22 | 161.55 | 24,508 | -0.28(-0.18%) |
Jun 21, 2002 | 159.74 | 164.30 | 159.27 | 161.83 | 18,342 | +3.23(+2.04%) |
Jun 20, 2002 | 162.59 | 165.92 | 158.60 | 158.60 | 30,980 | -4.56(-2.80%) |
Jun 19, 2002 | 163.91 | 166.77 | 160.60 | 163.16 | 24,666 | -0.09(-0.06%) |
Jun 18, 2002 | 164.11 | 169.62 | 161.83 | 163.26 | 24,582 | -2.85(-1.72%) |
Jun 17, 2002 | 164.21 | 166.11 | 162.64 | 166.11 | 24,266 | +1.81(+1.10%) |
Jun 14, 2002 | 167.82 | 170.10 | 163.07 | 164.30 | 35,452 | -7.51(-4.37%) |
Jun 12, 2002 | 167.15 | 172.47 | 164.87 | 171.81 | 22,214 | +4.37(+2.61%) |
Jun 11, 2002 | 168.77 | 171.90 | 166.49 | 167.44 | 15,258 | -1.71(-1.01%) |
Jun 10, 2002 | 171.62 | 172.57 | 168.39 | 169.15 | 13,364 | -2.09(-1.22%) |
Jun 07, 2002 | 163.54 | 171.62 | 163.54 | 171.24 | 32,980 | +7.70(+4.71%) |
Jun 06, 2002 | 171.05 | 171.52 | 163.54 | 163.54 | 21,183 | -8.36(-4.86%) |
Jun 05, 2002 | 170.11 | 172.95 | 169.15 | 171.90 | 29,117 | -1.52(-0.88%) |
May 31, 2002 | 171.05 | 173.90 | 169.81 | 173.43 | 23,793 | -1.14(-0.65%) |
May 28, 2002 | 169.53 | 174.66 | 168.77 | 174.56 | 57,078 | +4.85(+2.86%) |
May 27, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,517 | +0.00(+0.00%) |
May 24, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,423 | -0.19(-0.11%) |
May 23, 2002 | 168.77 | 171.43 | 166.30 | 169.91 | 411,208 | -1.14(-0.67%) |
May 22, 2002 | 170.19 | 173.43 | 169.62 | 171.05 | 23,751 | -1.04(-0.61%) |
May 21, 2002 | 172.76 | 173.90 | 168.67 | 172.09 | 30,475 | -1.05(-0.60%) |
May 20, 2002 | 175.99 | 177.70 | 170.86 | 173.14 | 35,495 | -3.61(-2.04%) |
May 17, 2002 | 172.95 | 181.03 | 170.10 | 176.75 | 31,064 | +2.95(+1.70%) |
May 16, 2002 | 173.43 | 176.85 | 171.24 | 173.81 | 33,053 | +0.00(+0.00%) |
May 15, 2002 | 170.29 | 177.61 | 166.77 | 173.81 | 47,744 | +3.42(+2.01%) |
May 14, 2002 | 170.48 | 171.71 | 166.49 | 170.38 | 24,298 | +2.19(+1.30%) |
May 13, 2002 | 168.39 | 172.47 | 165.35 | 168.20 | 34,590 | +0.00(+0.00%) |
May 10, 2002 | 167.34 | 168.96 | 166.30 | 168.20 | 36,600 | +0.95(+0.57%) |
May 09, 2002 | 156.79 | 171.04 | 155.84 | 167.25 | 86,227 | +8.55(+5.39%) |
May 08, 2002 | 155.84 | 160.98 | 151.19 | 158.70 | 35,916 | +2.57(+1.64%) |
May 07, 2002 | 168.20 | 168.20 | 155.57 | 156.13 | 40,525 | -8.65(-5.25%) |
May 06, 2002 | 164.21 | 169.62 | 164.21 | 164.78 | 24,435 | -1.24(-0.74%) |
May 03, 2002 | 169.62 | 170.57 | 163.45 | 166.01 | 22,477 | -1.90(-1.13%) |
May 02, 2002 | 180.46 | 180.55 | 167.91 | 167.91 | 36,536 | -12.45(-6.90%) |
May 01, 2002 | 182.64 | 183.12 | 174.94 | 180.36 | 18,952 | -2.76(-1.51%) |
Apr 30, 2002 | 176.66 | 183.78 | 175.42 | 183.12 | 15,279 | +6.94(+3.94%) |
Apr 29, 2002 | 174.38 | 183.88 | 172.47 | 176.18 | 20,962 | +0.38(+0.22%) |
Apr 26, 2002 | 174.38 | 179.13 | 173.43 | 175.80 | 24,077 | +0.19(+0.11%) |
Apr 25, 2002 | 174.99 | 178.08 | 172.28 | 175.61 | 19,415 | +0.75(+0.43%) |
Apr 24, 2002 | 177.23 | 178.65 | 167.25 | 174.86 | 92,299 | -6.93(-3.81%) |
Apr 23, 2002 | 188.91 | 190.53 | 172.28 | 181.79 | 31,169 | -3.61(-1.95%) |
Apr 22, 2002 | 188.34 | 193.86 | 185.30 | 185.40 | 17,037 | -4.94(-2.60%) |
Apr 19, 2002 | 198.94 | 200.89 | 188.25 | 190.34 | 27,518 | -8.08(-4.07%) |
Apr 18, 2002 | 185.21 | 200.98 | 182.93 | 198.42 | 25,960 | +13.87(+7.52%) |
Apr 17, 2002 | 190.06 | 193.28 | 184.07 | 184.54 | 33,053 | -6.46(-3.38%) |
Apr 16, 2002 | 190.06 | 192.43 | 187.20 | 191.00 | 22,204 | +1.43(+0.75%) |
Apr 15, 2002 | 188.77 | 194.71 | 188.44 | 189.58 | 17,858 | -0.09(-0.05%) |
Apr 12, 2002 | 193.38 | 195.28 | 185.30 | 189.67 | 32,411 | -3.90(-2.01%) |
Apr 11, 2002 | 185.68 | 198.32 | 181.88 | 193.57 | 47,733 | +5.99(+3.19%) |
Apr 10, 2002 | 177.51 | 187.96 | 167.25 | 187.58 | 36,021 | +8.27(+4.61%) |
Apr 09, 2002 | 179.32 | 180.46 | 175.80 | 179.32 | 23,509 | -0.09(-0.05%) |
Apr 08, 2002 | 174.94 | 182.93 | 173.33 | 179.41 | 28,118 | -1.24(-0.68%) |
Apr 05, 2002 | 196.42 | 197.28 | 174.00 | 180.65 | 84,354 | -25.28(-12.27%) |
Apr 04, 2002 | 200.98 | 206.97 | 197.47 | 205.92 | 20,204 | +3.04(+1.50%) |
Apr 03, 2002 | 195.66 | 204.21 | 187.39 | 202.88 | 31,875 | +5.70(+2.89%) |
Apr 02, 2002 | 219.66 | 219.80 | 185.30 | 197.18 | 63,781 | -21.57(-9.86%) |