Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2003 | 400.81 | 403.22 | 399.93 | 401.34 | 130,079,296 | +0.30(+0.08%) |
Mar 27, 2003 | 396.11 | 401.04 | 396.11 | 401.04 | 138,723,808 | +6.10(+1.55%) |
Mar 26, 2003 | 393.49 | 394.94 | 391.01 | 394.94 | 115,418,600 | -0.15(-0.04%) |
Mar 25, 2003 | 395.52 | 397.42 | 393.63 | 395.09 | 121,652,200 | +0.45(+0.11%) |
Mar 21, 2003 | 385.48 | 394.64 | 385.48 | 394.64 | 123,833,504 | +9.15(+2.37%) |
Mar 20, 2003 | 384.89 | 385.83 | 383.75 | 385.48 | 117,017,504 | +0.85(+0.22%) |
Mar 19, 2003 | 384.98 | 385.95 | 383.47 | 384.64 | 121,406,600 | +2.49(+0.65%) |
Mar 18, 2003 | 386.38 | 386.38 | 380.08 | 382.15 | 112,782,800 | -1.71(-0.44%) |
Mar 14, 2003 | 387.25 | 387.25 | 379.85 | 383.86 | 156,913,296 | -3.39(-0.88%) |
Mar 13, 2003 | 379.81 | 387.25 | 379.81 | 387.25 | 121,907,696 | +7.90(+2.08%) |
Mar 12, 2003 | 382.09 | 382.09 | 377.41 | 379.35 | 128,388,600 | -3.31(-0.87%) |
Mar 11, 2003 | 389.77 | 389.78 | 381.32 | 382.67 | 119,527,904 | -11.32(-2.87%) |
Mar 07, 2003 | 391.42 | 393.99 | 389.97 | 393.99 | 128,621,600 | +2.80(+0.72%) |
Mar 06, 2003 | 395.37 | 395.42 | 388.69 | 391.18 | 124,788,704 | -4.19(-1.06%) |
Mar 05, 2003 | 398.74 | 398.74 | 394.77 | 395.37 | 122,917,200 | -2.17(-0.55%) |
Feb 27, 2003 | 399.11 | 399.41 | 395.93 | 397.54 | 124,280,600 | -1.57(-0.39%) |
Feb 26, 2003 | 400.76 | 400.76 | 396.38 | 399.11 | 117,181,104 | -3.92(-0.97%) |
Feb 25, 2003 | 402.18 | 403.03 | 399.41 | 403.03 | 114,941,904 | +3.07(+0.77%) |
Feb 21, 2003 | 401.43 | 401.43 | 398.68 | 399.96 | 122,631,104 | -1.99(-0.49%) |
Feb 20, 2003 | 403.59 | 404.35 | 400.30 | 401.95 | 115,565,000 | -1.00(-0.25%) |
Feb 19, 2003 | 404.40 | 404.42 | 400.63 | 402.95 | 113,813,800 | -1.45(-0.36%) |
Feb 18, 2003 | 400.88 | 404.93 | 400.88 | 404.40 | 127,673,504 | +8.93(+2.26%) |
Feb 14, 2003 | 395.03 | 396.10 | 393.67 | 395.47 | 113,356,600 | -1.75(-0.44%) |
Feb 11, 2003 | 394.62 | 397.22 | 393.59 | 397.22 | 123,604,800 | +2.76(+0.70%) |
Feb 07, 2003 | 392.50 | 394.45 | 391.89 | 394.45 | 118,061,600 | +2.14(+0.55%) |
Feb 06, 2003 | 393.17 | 393.17 | 390.53 | 392.31 | 115,526,600 | -1.83(-0.47%) |
Feb 05, 2003 | 390.21 | 394.15 | 390.21 | 394.15 | 120,033,200 | +3.93(+1.01%) |
Feb 04, 2003 | 388.23 | 390.81 | 387.95 | 390.21 | 87,064,000 | -2.08(-0.53%) |
Jan 31, 2003 | 391.66 | 394.02 | 390.08 | 392.29 | 112,672,600 | +0.76(+0.19%) |
Jan 30, 2003 | 396.17 | 396.94 | 390.08 | 391.53 | 165,792,608 | -3.68(-0.93%) |
Jan 29, 2003 | 393.11 | 395.21 | 388.17 | 395.21 | 125,886,896 | +1.65(+0.42%) |
Jan 28, 2003 | 403.22 | 403.22 | 391.99 | 393.56 | 125,592,600 | -13.21(-3.25%) |
Jan 24, 2003 | 405.26 | 406.77 | 403.29 | 406.77 | 125,052,800 | +1.07(+0.26%) |
Jan 23, 2003 | 405.16 | 405.83 | 403.51 | 405.70 | 116,958,200 | +0.54(+0.13%) |
Jan 22, 2003 | 404.67 | 405.16 | 401.48 | 405.16 | 121,258,096 | +0.74(+0.18%) |
Jan 21, 2003 | 402.05 | 404.42 | 400.76 | 404.42 | 120,806,704 | +7.31(+1.84%) |
Jan 17, 2003 | 401.28 | 401.28 | 392.95 | 397.11 | 128,541,504 | -8.49(-2.09%) |
Jan 16, 2003 | 407.45 | 409.72 | 402.18 | 405.60 | 126,091,800 | -1.58(-0.39%) |
Jan 15, 2003 | 396.17 | 407.18 | 396.14 | 407.18 | 132,613,200 | +10.95(+2.76%) |
Jan 14, 2003 | 399.93 | 400.07 | 394.93 | 396.23 | 127,972,200 | +0.20(+0.05%) |
Jan 10, 2003 | 389.29 | 396.20 | 387.14 | 396.03 | 132,610,600 | +6.62(+1.70%) |
Jan 09, 2003 | 394.01 | 394.01 | 387.47 | 389.41 | 118,720,600 | -5.11(-1.29%) |
Jan 08, 2003 | 398.34 | 400.41 | 393.01 | 394.52 | 113,365,200 | -3.73(-0.94%) |
Jan 07, 2003 | 407.51 | 407.51 | 393.90 | 398.25 | 129,003,000 | -10.88(-2.66%) |
Jan 03, 2003 | 423.34 | 423.34 | 407.97 | 409.12 | 120,144,496 | +382.38(+1430.01%) |
Dec 30, 2002 | 26.53 | 26.87 | 26.37 | 26.74 | 291,600 | -0.19(-0.71%) |
Dec 26, 2002 | 26.88 | 27.39 | 26.85 | 26.93 | 317,500 | -379.46(-93.37%) |
Dec 19, 2002 | 401.00 | 406.39 | 399.88 | 406.39 | 168,046,896 | +4.00(+0.99%) |
Dec 18, 2002 | 395.77 | 402.39 | 395.77 | 402.39 | 163,995,808 | +7.10(+1.80%) |
Dec 17, 2002 | 392.38 | 395.71 | 391.55 | 395.30 | 146,221,504 | +1.44(+0.36%) |
Dec 13, 2002 | 391.72 | 396.12 | 391.72 | 393.86 | 122,188,200 | +2.12(+0.54%) |
Dec 12, 2002 | 396.89 | 396.89 | 390.09 | 391.74 | 126,060,496 | +365.22(+1376.78%) |
Dec 09, 2002 | 27.18 | 27.22 | 26.47 | 26.53 | 514,200 | -0.74(-2.70%) |
Dec 06, 2002 | 26.97 | 27.49 | 26.87 | 27.26 | 390,000 | -362.01(-93.00%) |
Dec 03, 2002 | 390.43 | 390.43 | 387.86 | 389.27 | 114,110,096 | -0.71(-0.18%) |
Nov 29, 2002 | 383.93 | 389.98 | 383.93 | 389.98 | 139,088,800 | +6.93(+1.81%) |
Nov 28, 2002 | 381.24 | 383.04 | 379.62 | 383.04 | 123,715,504 | +1.10(+0.29%) |
Nov 27, 2002 | 382.30 | 382.30 | 376.37 | 381.95 | 123,233,600 | +0.06(+0.01%) |
Nov 26, 2002 | 381.52 | 385.00 | 381.14 | 381.89 | 161,919,504 | +8.66(+2.32%) |
Nov 22, 2002 | 372.69 | 374.00 | 371.38 | 373.23 | 126,407,504 | +1.63(+0.44%) |
Nov 21, 2002 | 369.38 | 372.76 | 369.38 | 371.59 | 150,535,696 | +2.48(+0.67%) |
Nov 20, 2002 | 367.88 | 369.11 | 366.73 | 369.11 | 95,611,904 | +1.23(+0.33%) |
Nov 19, 2002 | 373.31 | 374.15 | 366.26 | 367.88 | 155,848,608 | -3.37(-0.91%) |
Nov 15, 2002 | 367.44 | 371.25 | 367.44 | 371.25 | 85,910,600 | +4.15(+1.13%) |
Nov 14, 2002 | 371.57 | 372.80 | 365.37 | 367.10 | 120,009,296 | -3.99(-1.08%) |
Nov 13, 2002 | 362.45 | 371.09 | 362.24 | 371.09 | 123,154,400 | +8.52(+2.35%) |
Nov 12, 2002 | 365.69 | 365.69 | 360.58 | 362.57 | 150,227,104 | -6.80(-1.84%) |
Nov 08, 2002 | 369.28 | 371.28 | 367.54 | 369.38 | 132,713,200 | -0.03(-0.01%) |
Nov 07, 2002 | 374.90 | 375.13 | 367.92 | 369.40 | 133,253,000 | -5.51(-1.47%) |
Nov 06, 2002 | 385.01 | 385.12 | 372.86 | 374.91 | 174,507,104 | -8.96(-2.33%) |
Nov 05, 2002 | 371.29 | 383.87 | 371.29 | 383.87 | 156,595,200 | +14.83(+4.02%) |
Nov 01, 2002 | 362.22 | 369.62 | 362.22 | 369.04 | 162,339,200 | +7.92(+2.19%) |
Oct 31, 2002 | 360.47 | 361.12 | 358.18 | 361.12 | 122,146,704 | -0.80(-0.22%) |
Oct 30, 2002 | 361.80 | 364.40 | 359.77 | 361.92 | 141,953,696 | +0.24(+0.07%) |
Oct 29, 2002 | 353.72 | 361.68 | 353.29 | 361.68 | 153,423,504 | +8.49(+2.40%) |
Oct 24, 2002 | 354.92 | 355.54 | 350.51 | 353.19 | 119,270,496 | -1.66(-0.47%) |
Oct 23, 2002 | 353.65 | 354.85 | 348.91 | 354.85 | 168,858,704 | +1.04(+0.29%) |
Oct 22, 2002 | 362.41 | 362.41 | 352.27 | 353.81 | 143,285,504 | -8.06(-2.23%) |
Oct 21, 2002 | 359.87 | 363.01 | 358.65 | 361.87 | 162,588,608 | +0.96(+0.27%) |
Oct 18, 2002 | 355.37 | 363.56 | 355.37 | 360.90 | 152,501,504 | +5.80(+1.63%) |
Oct 17, 2002 | 356.52 | 357.64 | 352.51 | 355.11 | 140,881,792 | -2.27(-0.64%) |
Oct 16, 2002 | 347.98 | 360.17 | 347.98 | 357.38 | 118,768,304 | +15.17(+4.43%) |
Oct 15, 2002 | 337.26 | 342.54 | 323.32 | 342.20 | 155,752,704 | +4.73(+1.40%) |
Oct 14, 2002 | 370.92 | 370.92 | 334.73 | 337.48 | 120,727,800 | -38.99(-10.36%) |
Oct 11, 2002 | 384.77 | 387.26 | 374.59 | 376.47 | 130,940,304 | -8.02(-2.09%) |
Oct 10, 2002 | 390.21 | 390.21 | 381.56 | 384.49 | 130,450,496 | -7.35(-1.88%) |
Oct 09, 2002 | 401.60 | 401.60 | 388.73 | 391.84 | 138,047,504 | -10.22(-2.54%) |
Oct 08, 2002 | 401.87 | 402.05 | 396.81 | 402.05 | 132,506,896 | +0.21(+0.05%) |
Oct 07, 2002 | 407.57 | 407.57 | 399.60 | 401.84 | 116,958,800 | -7.66(-1.87%) |
Oct 02, 2002 | 409.79 | 411.61 | 406.78 | 409.50 | 146,194,496 | +1.98(+0.49%) |
Oct 01, 2002 | 418.47 | 418.47 | 404.38 | 407.52 | 136,385,296 | -11.79(-2.81%) |
Sep 30, 2002 | 412.17 | 419.31 | 403.08 | 419.31 | 171,017,200 | +6.33(+1.53%) |
Sep 27, 2002 | 413.05 | 413.47 | 409.76 | 412.97 | 144,307,600 | +1.03(+0.25%) |
Sep 26, 2002 | 410.22 | 411.94 | 408.53 | 411.94 | 157,615,904 | +3.29(+0.81%) |
Sep 25, 2002 | 407.26 | 409.48 | 404.14 | 408.65 | 131,377,400 | +0.34(+0.08%) |
Sep 24, 2002 | 410.53 | 410.53 | 404.97 | 408.30 | 118,227,504 | -2.47(-0.60%) |
Sep 23, 2002 | 407.77 | 411.41 | 407.77 | 410.77 | 120,424,600 | +1.97(+0.48%) |
Sep 20, 2002 | 405.90 | 408.80 | 401.70 | 408.80 | 147,256,992 | +0.10(+0.03%) |
Sep 19, 2002 | 417.77 | 417.77 | 406.82 | 408.70 | 146,230,000 | -10.42(-2.49%) |
Sep 18, 2002 | 426.78 | 426.78 | 417.19 | 419.12 | 126,792,200 | -8.06(-1.89%) |
Sep 17, 2002 | 420.77 | 427.54 | 420.77 | 427.18 | 140,678,208 | +6.97(+1.66%) |
Sep 16, 2002 | 421.00 | 421.00 | 416.23 | 420.22 | 184,118,096 | -0.79(-0.19%) |
Sep 13, 2002 | 427.91 | 427.91 | 420.41 | 421.00 | 129,552,200 | -7.18(-1.68%) |
Sep 12, 2002 | 431.04 | 431.43 | 427.10 | 428.18 | 128,570,496 | -1.94(-0.45%) |
Sep 11, 2002 | 429.29 | 430.15 | 426.23 | 430.12 | 125,797,600 | +0.78(+0.18%) |
Sep 10, 2002 | 430.37 | 431.40 | 425.95 | 429.34 | 133,856,400 | -0.94(-0.22%) |
Sep 09, 2002 | 429.18 | 430.45 | 427.29 | 430.27 | 125,924,400 | +2.47(+0.58%) |
Sep 06, 2002 | 425.36 | 428.91 | 422.12 | 427.80 | 124,110,704 | +0.68(+0.16%) |
Sep 05, 2002 | 422.03 | 427.82 | 422.03 | 427.12 | 160,894,096 | +6.68(+1.59%) |
Sep 04, 2002 | 427.42 | 427.42 | 415.66 | 420.44 | 151,885,104 | -9.55(-2.22%) |
Sep 03, 2002 | 439.92 | 439.92 | 427.00 | 429.99 | 143,252,000 | -10.00(-2.27%) |
Sep 02, 2002 | 443.03 | 443.40 | 438.36 | 439.99 | 128,139,504 | -3.69(-0.83%) |
Aug 30, 2002 | 438.57 | 443.67 | 438.47 | 443.67 | 125,275,104 | +4.75(+1.08%) |
Aug 29, 2002 | 442.97 | 442.97 | 437.04 | 438.92 | 129,253,600 | -4.05(-0.91%) |
Aug 28, 2002 | 451.42 | 451.42 | 440.20 | 442.97 | 123,762,600 | -9.10(-2.01%) |
Aug 27, 2002 | 456.34 | 456.88 | 449.92 | 452.06 | 121,402,896 | -4.34(-0.95%) |
Aug 26, 2002 | 458.04 | 458.19 | 454.56 | 456.41 | 136,263,904 | -1.86(-0.41%) |
Aug 23, 2002 | 454.72 | 459.36 | 454.72 | 458.27 | 140,500,800 | +3.93(+0.86%) |
Aug 22, 2002 | 459.16 | 460.14 | 452.81 | 454.35 | 138,827,296 | -2.88(-0.63%) |
Aug 21, 2002 | 456.74 | 457.22 | 452.84 | 457.22 | 158,534,800 | +0.47(+0.10%) |
Aug 20, 2002 | 453.13 | 456.75 | 453.13 | 456.75 | 197,267,904 | +5.30(+1.17%) |
Aug 19, 2002 | 450.99 | 451.45 | 448.31 | 451.45 | 138,679,696 | +0.46(+0.10%) |
Aug 16, 2002 | 448.73 | 452.32 | 447.96 | 450.99 | 136,538,592 | +2.25(+0.50%) |
Aug 15, 2002 | 448.32 | 449.26 | 445.49 | 448.73 | 145,971,008 | +1.05(+0.24%) |
Aug 14, 2002 | 450.25 | 450.25 | 446.23 | 447.68 | 145,940,496 | -3.29(-0.73%) |
Aug 13, 2002 | 448.29 | 450.97 | 447.73 | 450.97 | 140,436,704 | +2.45(+0.55%) |
Aug 12, 2002 | 451.21 | 451.21 | 446.93 | 448.52 | 141,629,504 | -1.72(-0.38%) |
Aug 09, 2002 | 446.72 | 451.83 | 446.72 | 450.24 | 140,899,504 | +3.77(+0.84%) |
Aug 08, 2002 | 448.07 | 450.58 | 445.74 | 446.46 | 171,245,904 | -0.60(-0.13%) |
Aug 07, 2002 | 444.53 | 448.39 | 444.53 | 447.06 | 168,100,400 | +6.13(+1.39%) |
Aug 06, 2002 | 447.43 | 447.43 | 437.72 | 440.93 | 152,136,192 | -8.94(-1.99%) |
Aug 05, 2002 | 456.31 | 456.31 | 448.18 | 449.87 | 189,528,400 | -6.44(-1.41%) |
Aug 02, 2002 | 459.75 | 459.75 | 454.85 | 456.31 | 125,859,696 | -4.97(-1.08%) |
Aug 01, 2002 | 462.94 | 466.95 | 459.75 | 461.28 | 141,372,096 | -2.39(-0.51%) |
Jul 31, 2002 | 462.79 | 463.76 | 456.76 | 463.67 | 156,597,104 | +0.85(+0.18%) |
Jul 30, 2002 | 456.64 | 468.87 | 456.64 | 462.82 | 172,210,208 | +7.73(+1.70%) |
Jul 29, 2002 | 442.14 | 455.40 | 439.27 | 455.09 | 186,351,392 | +13.21(+2.99%) |
Jul 26, 2002 | 452.07 | 452.07 | 440.17 | 441.88 | 211,301,904 | -11.28(-2.49%) |
Jul 25, 2002 | 461.14 | 463.80 | 452.09 | 453.15 | 162,908,896 | -6.87(-1.49%) |
Jul 24, 2002 | 476.23 | 476.23 | 458.40 | 460.03 | 182,612,192 | -17.05(-3.57%) |
Jul 23, 2002 | 472.26 | 477.28 | 470.12 | 477.08 | 163,717,296 | +1.81(+0.38%) |
Jul 22, 2002 | 483.21 | 483.21 | 472.94 | 475.27 | 178,280,608 | -9.58(-1.98%) |
Jul 19, 2002 | 487.26 | 487.26 | 482.93 | 484.85 | 142,761,904 | -3.37(-0.69%) |
Jul 18, 2002 | 479.57 | 488.22 | 479.57 | 488.22 | 146,948,896 | +8.84(+1.84%) |
Jul 17, 2002 | 481.77 | 481.77 | 475.58 | 479.38 | 187,318,096 | -2.39(-0.50%) |
Jul 16, 2002 | 481.49 | 482.21 | 479.15 | 481.77 | 147,355,904 | +0.87(+0.18%) |
Jul 15, 2002 | 479.65 | 484.47 | 478.98 | 480.90 | 165,809,104 | +1.29(+0.27%) |
Jul 12, 2002 | 471.75 | 479.89 | 471.75 | 479.61 | 140,374,496 | +8.79(+1.87%) |
Jul 11, 2002 | 475.43 | 475.43 | 470.14 | 470.82 | 133,653,600 | -6.56(-1.37%) |
Jul 10, 2002 | 480.39 | 480.39 | 472.51 | 477.38 | 137,676,800 | -2.93(-0.61%) |
Jul 09, 2002 | 484.25 | 487.14 | 478.93 | 480.31 | 127,901,400 | -4.31(-0.89%) |
Jul 08, 2002 | 494.60 | 497.58 | 484.62 | 484.62 | 135,206,896 | -8.16(-1.66%) |
Jul 05, 2002 | 489.73 | 495.11 | 489.73 | 492.78 | 200,348,992 | +4.06(+0.83%) |
Jul 04, 2002 | 479.09 | 488.72 | 479.09 | 488.72 | 159,152,096 | +10.19(+2.13%) |
Jul 03, 2002 | 483.18 | 483.18 | 476.23 | 478.53 | 143,275,808 | -5.25(-1.08%) |
Jul 02, 2002 | 491.61 | 491.61 | 473.99 | 483.78 | 172,485,504 | -8.49(-1.72%) |
Jul 01, 2002 | 505.14 | 505.60 | 488.44 | 492.27 | 176,579,696 | -12.74(-2.52%) |
Jun 28, 2002 | 507.88 | 511.47 | 501.63 | 505.01 | 142,943,296 | -1.86(-0.37%) |
Jun 27, 2002 | 503.38 | 510.42 | 503.38 | 506.87 | 157,351,104 | +3.37(+0.67%) |
Jun 26, 2002 | 515.99 | 516.12 | 498.74 | 503.50 | 159,712,304 | -13.46(-2.60%) |
Jun 25, 2002 | 518.44 | 518.44 | 513.59 | 516.96 | 150,469,696 | -1.85(-0.36%) |
Jun 24, 2002 | 525.41 | 525.41 | 515.23 | 518.81 | 139,139,808 | -7.05(-1.34%) |
Jun 21, 2002 | 530.39 | 530.74 | 522.67 | 525.86 | 126,251,104 | -4.14(-0.78%) |
Jun 20, 2002 | 534.48 | 534.48 | 529.70 | 530.00 | 130,787,296 | -4.52(-0.85%) |
Jun 19, 2002 | 539.82 | 539.82 | 529.72 | 534.52 | 160,380,896 | -5.30(-0.98%) |
Jun 18, 2002 | 545.04 | 547.24 | 537.58 | 539.82 | 101,213,800 | -4.70(-0.86%) |
Jun 17, 2002 | 544.52 | 544.52 | 540.50 | 544.51 | 171,340,992 | -0.49(-0.09%) |
Jun 14, 2002 | 540.88 | 545.04 | 536.68 | 545.00 | 0 | +4.92(+0.91%) |
Jun 13, 2002 | 524.03 | 540.08 | 524.03 | 540.08 | 0 | +16.12(+3.08%) |
Jun 12, 2002 | 517.13 | 523.97 | 516.24 | 523.97 | 184,846,208 | +7.14(+1.38%) |
Jun 11, 2002 | 510.92 | 516.82 | 510.92 | 516.82 | 155,569,792 | +5.46(+1.07%) |
Jun 10, 2002 | 513.79 | 513.79 | 508.47 | 511.37 | 145,404,800 | -2.66(-0.52%) |
Jun 07, 2002 | 512.72 | 514.49 | 510.61 | 514.03 | 143,072,400 | +0.30(+0.06%) |
Jun 06, 2002 | 520.63 | 521.04 | 511.61 | 513.73 | 140,439,104 | -6.74(-1.29%) |
Jun 05, 2002 | 519.48 | 523.02 | 518.61 | 520.47 | 147,102,208 | +1.53(+0.29%) |
Jun 04, 2002 | 522.98 | 522.98 | 517.28 | 518.93 | 138,853,904 | -4.94(-0.94%) |
Jun 03, 2002 | 530.82 | 530.97 | 521.87 | 523.87 | 159,281,792 | -6.92(-1.30%) |
May 31, 2002 | 522.97 | 530.79 | 522.97 | 530.79 | 169,425,200 | +8.24(+1.58%) |
May 30, 2002 | 520.73 | 524.42 | 520.08 | 522.55 | 96,715,696 | +1.86(+0.36%) |
May 29, 2002 | 513.64 | 520.69 | 513.00 | 520.69 | 108,142,200 | +7.11(+1.38%) |
May 28, 2002 | 512.82 | 516.17 | 510.32 | 513.58 | 160,647,008 | +0.79(+0.15%) |
May 27, 2002 | 506.96 | 513.83 | 506.10 | 512.79 | 159,146,304 | +5.84(+1.15%) |
May 24, 2002 | 504.08 | 508.37 | 502.70 | 506.95 | 153,911,200 | +3.29(+0.65%) |
May 23, 2002 | 511.65 | 511.65 | 495.98 | 503.67 | 185,566,704 | -7.96(-1.56%) |
May 22, 2002 | 525.33 | 525.36 | 506.55 | 511.63 | 185,079,600 | -13.70(-2.61%) |
May 21, 2002 | 526.88 | 527.38 | 523.34 | 525.34 | 148,523,504 | -1.60(-0.30%) |
May 20, 2002 | 531.64 | 531.64 | 524.88 | 526.93 | 175,917,104 | -4.64(-0.87%) |
May 17, 2002 | 530.08 | 533.49 | 530.08 | 531.58 | 170,642,000 | +1.83(+0.35%) |
May 16, 2002 | 537.74 | 537.74 | 529.04 | 529.75 | 189,348,496 | -9.14(-1.70%) |
May 15, 2002 | 539.13 | 540.49 | 534.66 | 538.89 | 204,907,104 | +0.26(+0.05%) |
May 14, 2002 | 537.15 | 539.31 | 534.37 | 538.63 | 160,669,200 | +1.48(+0.28%) |
May 13, 2002 | 544.23 | 544.65 | 533.61 | 537.14 | 155,997,104 | -6.76(-1.24%) |
May 10, 2002 | 547.99 | 551.04 | 542.80 | 543.90 | 177,258,400 | -0.98(-0.18%) |
May 07, 2002 | 539.97 | 544.89 | 537.88 | 544.89 | 169,034,096 | +5.08(+0.94%) |
May 06, 2002 | 544.06 | 544.06 | 539.12 | 539.81 | 190,465,904 | -4.27(-0.79%) |
May 03, 2002 | 539.68 | 544.08 | 539.52 | 544.08 | 183,041,792 | +4.38(+0.81%) |
May 02, 2002 | 535.23 | 539.70 | 533.92 | 539.70 | 183,041,792 | +4.98(+0.93%) |
May 01, 2002 | 534.11 | 536.79 | 531.30 | 534.72 | 159,628,000 | +0.66(+0.12%) |
Apr 30, 2002 | 525.41 | 535.23 | 525.21 | 534.06 | 182,332,800 | +8.20(+1.56%) |
Apr 29, 2002 | 539.89 | 539.89 | 524.58 | 525.86 | 173,568,992 | -14.10(-2.61%) |
Apr 26, 2002 | 544.87 | 544.87 | 535.81 | 539.96 | 173,932,192 | -4.62(-0.85%) |
Apr 25, 2002 | 545.06 | 547.26 | 540.95 | 544.59 | 159,520,096 | +0.33(+0.06%) |
Apr 24, 2002 | 544.07 | 546.96 | 539.31 | 544.26 | 121,402,800 | +1.20(+0.22%) |
Apr 23, 2002 | 535.66 | 544.67 | 535.66 | 543.06 | 151,725,904 | +7.38(+1.38%) |
Apr 22, 2002 | 533.81 | 540.63 | 533.81 | 535.68 | 137,528,896 | +2.90(+0.55%) |
Apr 19, 2002 | 534.54 | 534.54 | 527.05 | 532.78 | 156,412,304 | -2.06(-0.38%) |
Apr 18, 2002 | 542.20 | 546.72 | 529.85 | 534.84 | 180,871,104 | -7.44(-1.37%) |
Apr 17, 2002 | 553.22 | 556.13 | 539.07 | 542.27 | 197,015,008 | -9.33(-1.69%) |
Apr 16, 2002 | 550.93 | 557.59 | 548.33 | 551.61 | 269,429,600 | +1.77(+0.32%) |
Apr 15, 2002 | 541.06 | 551.97 | 541.06 | 549.84 | 254,331,696 | +16.03(+3.00%) |
Apr 10, 2002 | 521.80 | 533.81 | 521.01 | 533.81 | 191,788,400 | +13.81(+2.66%) |
Apr 09, 2002 | 515.49 | 520.63 | 514.21 | 520.00 | 100,037,200 | +4.92(+0.96%) |
Apr 08, 2002 | 509.30 | 518.09 | 509.14 | 515.08 | 187,949,200 | +12.58(+2.50%) |
Apr 05, 2002 | 489.81 | 502.50 | 489.81 | 502.50 | 128,112,200 | +14.34(+2.94%) |
Apr 04, 2002 | 489.05 | 492.08 | 487.93 | 488.16 | 0 | -0.93(-0.19%) |
Apr 03, 2002 | 487.18 | 491.79 | 485.95 | 489.09 | 149,001,792 | +2.42(+0.50%) |