Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 246.44 | 252.19 | 244.38 | 248.75 | 23,152 | +2.38(+0.96%) |
Apr 29, 2003 | 247.50 | 251.75 | 244.50 | 246.38 | 29,648 | -0.31(-0.13%) |
Apr 28, 2003 | 242.00 | 248.44 | 241.75 | 246.69 | 32,032 | +4.75(+1.96%) |
Apr 25, 2003 | 250.06 | 250.06 | 240.62 | 241.94 | 28,680 | -8.12(-3.25%) |
Apr 24, 2003 | 250.00 | 251.19 | 246.75 | 250.06 | 36,952 | -1.19(-0.47%) |
Apr 23, 2003 | 248.75 | 255.00 | 247.12 | 251.25 | 63,968 | +1.94(+0.78%) |
Apr 22, 2003 | 241.25 | 249.94 | 240.62 | 249.31 | 57,416 | +7.12(+2.94%) |
Apr 21, 2003 | 243.56 | 245.31 | 240.38 | 242.19 | 41,912 | -0.31(-0.13%) |
Apr 17, 2003 | 238.06 | 243.12 | 236.81 | 242.50 | 16,944 | +6.00(+2.54%) |
Apr 16, 2003 | 240.00 | 243.12 | 236.50 | 236.50 | 32,872 | -2.94(-1.23%) |
Apr 15, 2003 | 236.25 | 240.62 | 235.12 | 239.44 | 30,832 | +2.81(+1.19%) |
Apr 14, 2003 | 230.62 | 237.12 | 229.44 | 236.62 | 29,976 | +6.25(+2.71%) |
Apr 11, 2003 | 237.69 | 238.12 | 229.50 | 230.38 | 38,984 | -6.62(-2.80%) |
Apr 10, 2003 | 234.38 | 237.00 | 232.69 | 237.00 | 23,544 | +1.38(+0.58%) |
Apr 09, 2003 | 234.38 | 239.69 | 233.75 | 235.62 | 35,440 | +1.25(+0.53%) |
Apr 08, 2003 | 233.75 | 236.25 | 231.25 | 234.38 | 28,320 | +0.19(+0.08%) |
Apr 07, 2003 | 236.56 | 237.38 | 233.12 | 234.19 | 35,944 | +5.75(+2.52%) |
Apr 04, 2003 | 233.00 | 233.00 | 225.88 | 228.44 | 27,288 | -4.56(-1.96%) |
Apr 03, 2003 | 232.81 | 234.81 | 230.00 | 233.00 | 31,880 | +2.38(+1.03%) |
Apr 02, 2003 | 225.31 | 234.00 | 225.31 | 230.62 | 37,368 | +8.25(+3.71%) |
Apr 01, 2003 | 219.69 | 222.69 | 214.06 | 222.38 | 26,840 | +6.44(+2.98%) |
Mar 31, 2003 | 218.75 | 220.38 | 213.75 | 215.94 | 23,368 | -4.37(-1.99%) |
Mar 28, 2003 | 218.12 | 221.62 | 217.19 | 220.31 | 27,952 | +1.56(+0.71%) |
Mar 27, 2003 | 219.69 | 222.81 | 215.31 | 218.75 | 36,776 | -0.94(-0.43%) |
Mar 26, 2003 | 222.94 | 223.12 | 217.81 | 219.69 | 29,176 | -3.25(-1.46%) |
Mar 25, 2003 | 218.00 | 226.19 | 216.56 | 222.94 | 49,984 | +2.00(+0.91%) |
Mar 24, 2003 | 222.19 | 222.19 | 216.56 | 220.94 | 45,856 | -5.62(-2.48%) |
Mar 21, 2003 | 218.00 | 227.12 | 216.88 | 226.56 | 57,584 | +9.50(+4.38%) |
Mar 20, 2003 | 214.06 | 221.25 | 210.62 | 217.06 | 36,328 | +1.87(+0.87%) |
Mar 19, 2003 | 210.69 | 215.38 | 210.62 | 215.19 | 25,896 | +4.50(+2.14%) |
Mar 18, 2003 | 210.94 | 210.94 | 205.50 | 210.69 | 32,344 | -1.00(-0.47%) |
Mar 17, 2003 | 204.06 | 211.81 | 202.00 | 211.69 | 34,472 | +7.62(+3.74%) |
Mar 14, 2003 | 207.75 | 208.12 | 203.19 | 204.06 | 27,280 | -0.81(-0.40%) |
Mar 13, 2003 | 199.38 | 205.06 | 197.50 | 204.88 | 37,472 | +8.38(+4.26%) |
Mar 12, 2003 | 193.44 | 197.31 | 193.44 | 196.50 | 22,056 | +1.50(+0.77%) |
Mar 11, 2003 | 193.75 | 198.75 | 193.75 | 195.00 | 38,968 | +1.44(+0.74%) |
Mar 10, 2003 | 197.50 | 197.50 | 193.31 | 193.56 | 30,080 | -3.88(-1.96%) |
Mar 07, 2003 | 192.19 | 201.44 | 190.62 | 197.44 | 39,656 | +3.69(+1.90%) |
Mar 06, 2003 | 190.56 | 194.75 | 190.00 | 193.75 | 43,272 | +2.19(+1.14%) |
Mar 05, 2003 | 196.44 | 198.25 | 190.62 | 191.56 | 65,696 | -4.81(-2.45%) |
Mar 04, 2003 | 202.75 | 202.75 | 195.62 | 196.38 | 66,744 | -10.81(-5.22%) |
Mar 03, 2003 | 206.81 | 212.00 | 206.25 | 207.19 | 31,224 | +2.00(+0.97%) |
Feb 28, 2003 | 205.00 | 207.75 | 201.56 | 205.19 | 29,760 | +0.44(+0.21%) |
Feb 27, 2003 | 206.81 | 209.19 | 200.62 | 204.75 | 58,416 | -1.56(-0.76%) |
Feb 26, 2003 | 209.38 | 212.06 | 206.25 | 206.31 | 61,544 | +0.50(+0.24%) |
Feb 25, 2003 | 197.81 | 206.12 | 197.19 | 205.81 | 61,208 | +8.00(+4.04%) |
Feb 24, 2003 | 202.19 | 202.19 | 197.00 | 197.81 | 27,944 | -4.31(-2.13%) |
Feb 21, 2003 | 197.69 | 202.62 | 197.19 | 202.12 | 17,856 | +5.19(+2.63%) |
Feb 20, 2003 | 199.31 | 199.94 | 195.31 | 196.94 | 17,328 | -2.06(-1.04%) |
Feb 19, 2003 | 201.56 | 202.81 | 198.19 | 199.00 | 35,096 | -2.56(-1.27%) |
Feb 18, 2003 | 193.19 | 201.69 | 193.19 | 201.56 | 40,712 | +9.94(+5.19%) |
Feb 14, 2003 | 183.06 | 192.00 | 182.50 | 191.62 | 33,904 | +8.75(+4.78%) |
Feb 13, 2003 | 188.19 | 188.19 | 181.69 | 182.88 | 39,784 | -5.31(-2.82%) |
Feb 12, 2003 | 188.81 | 190.56 | 187.38 | 188.19 | 25,880 | -0.56(-0.30%) |
Feb 11, 2003 | 188.44 | 191.56 | 186.25 | 188.75 | 24,872 | +1.88(+1.00%) |
Feb 10, 2003 | 179.38 | 188.00 | 179.38 | 186.88 | 49,280 | +7.38(+4.11%) |
Feb 07, 2003 | 185.38 | 187.25 | 179.50 | 179.50 | 36,288 | -4.56(-2.48%) |
Feb 06, 2003 | 190.31 | 192.12 | 182.50 | 184.06 | 35,888 | -6.13(-3.22%) |
Feb 05, 2003 | 189.88 | 193.75 | 188.12 | 190.19 | 43,416 | +5.88(+3.19%) |
Feb 04, 2003 | 185.31 | 185.31 | 181.81 | 184.31 | 33,256 | -1.00(-0.54%) |
Feb 03, 2003 | 182.50 | 188.69 | 182.50 | 185.31 | 43,912 | +3.25(+1.79%) |
Jan 31, 2003 | 186.44 | 186.44 | 175.94 | 182.06 | 118,984 | -4.31(-2.31%) |
Jan 30, 2003 | 193.44 | 193.69 | 185.31 | 186.38 | 29,952 | -6.81(-3.53%) |
Jan 29, 2003 | 190.56 | 193.38 | 187.62 | 193.19 | 29,496 | +1.06(+0.55%) |
Jan 28, 2003 | 191.88 | 192.81 | 188.12 | 192.12 | 25,872 | +2.19(+1.15%) |
Jan 27, 2003 | 196.88 | 197.81 | 187.50 | 189.94 | 58,384 | -10.37(-5.18%) |
Jan 24, 2003 | 199.38 | 200.38 | 196.25 | 200.31 | 52,488 | +0.94(+0.47%) |
Jan 23, 2003 | 205.12 | 207.81 | 197.00 | 199.38 | 95,824 | -4.81(-2.36%) |
Jan 22, 2003 | 206.31 | 208.38 | 204.12 | 204.19 | 34,440 | -2.19(-1.06%) |
Jan 21, 2003 | 210.50 | 212.81 | 205.75 | 206.38 | 22,136 | -1.69(-0.81%) |
Jan 17, 2003 | 213.12 | 213.44 | 208.06 | 208.06 | 19,024 | -6.31(-2.94%) |
Jan 16, 2003 | 205.62 | 215.06 | 205.31 | 214.38 | 38,352 | +9.38(+4.57%) |
Jan 15, 2003 | 206.25 | 207.50 | 204.31 | 205.00 | 14,280 | -1.56(-0.76%) |
Jan 14, 2003 | 209.69 | 209.69 | 205.62 | 206.56 | 13,960 | -3.06(-1.46%) |
Jan 13, 2003 | 209.69 | 211.88 | 207.56 | 209.62 | 27,904 | +0.50(+0.24%) |
Jan 10, 2003 | 208.56 | 210.62 | 203.75 | 209.12 | 29,584 | +0.12(+0.06%) |
Jan 09, 2003 | 208.25 | 212.44 | 208.25 | 209.00 | 25,496 | +0.88(+0.42%) |
Jan 08, 2003 | 206.62 | 210.94 | 206.62 | 208.12 | 23,144 | +1.50(+0.73%) |
Jan 07, 2003 | 201.56 | 207.50 | 201.56 | 206.62 | 23,504 | +4.12(+2.04%) |
Jan 06, 2003 | 202.50 | 205.94 | 201.94 | 202.50 | 39,488 | -2.88(-1.40%) |
Jan 03, 2003 | 211.12 | 211.81 | 203.75 | 205.38 | 29,160 | -5.75(-2.72%) |
Jan 02, 2003 | 198.12 | 213.38 | 195.62 | 211.12 | 47,552 | +13.00(+6.56%) |
Dec 31, 2002 | 192.38 | 199.69 | 192.38 | 198.12 | 35,552 | -0.50(-0.25%) |
Dec 30, 2002 | 203.88 | 203.88 | 193.88 | 198.62 | 35,920 | -6.38(-3.11%) |
Dec 27, 2002 | 208.12 | 210.50 | 204.44 | 205.00 | 27,192 | -4.69(-2.24%) |
Dec 26, 2002 | 210.94 | 212.44 | 209.69 | 209.69 | 8,600 | -1.37(-0.65%) |
Dec 24, 2002 | 212.81 | 212.81 | 208.62 | 211.06 | 7,584 | -1.13(-0.53%) |
Dec 23, 2002 | 209.69 | 214.19 | 207.88 | 212.19 | 26,096 | +1.56(+0.74%) |
Dec 20, 2002 | 213.75 | 213.75 | 209.38 | 210.62 | 44,200 | -2.19(-1.03%) |
Dec 19, 2002 | 211.12 | 214.94 | 209.19 | 212.81 | 23,552 | +1.56(+0.74%) |
Dec 18, 2002 | 209.19 | 213.06 | 203.12 | 211.25 | 58,296 | +2.06(+0.99%) |
Dec 17, 2002 | 207.56 | 211.81 | 206.19 | 209.19 | 34,760 | +1.69(+0.81%) |
Dec 16, 2002 | 200.56 | 207.62 | 200.56 | 207.50 | 40,248 | +8.25(+4.14%) |
Dec 13, 2002 | 196.88 | 201.56 | 194.25 | 199.25 | 52,848 | +0.88(+0.44%) |
Dec 12, 2002 | 192.19 | 200.00 | 190.69 | 198.38 | 45,472 | +7.12(+3.73%) |
Dec 11, 2002 | 194.38 | 195.31 | 187.25 | 191.25 | 69,128 | -3.12(-1.61%) |
Dec 10, 2002 | 206.44 | 207.19 | 191.81 | 194.38 | 108,232 | -10.50(-5.13%) |
Dec 09, 2002 | 212.50 | 216.88 | 204.50 | 204.88 | 131,832 | +0.50(+0.24%) |
Dec 06, 2002 | 194.69 | 205.56 | 194.38 | 204.38 | 41,704 | +5.62(+2.83%) |
Dec 05, 2002 | 199.31 | 201.00 | 196.88 | 198.75 | 22,632 | -0.06(-0.03%) |
Dec 04, 2002 | 196.25 | 202.81 | 193.75 | 198.81 | 63,616 | +2.56(+1.31%) |
Dec 03, 2002 | 203.75 | 204.62 | 194.06 | 196.25 | 56,136 | -9.88(-4.79%) |
Dec 02, 2002 | 206.88 | 211.88 | 204.38 | 206.12 | 26,888 | -2.62(-1.26%) |
Nov 29, 2002 | 212.81 | 213.62 | 208.31 | 208.75 | 6,032 | -3.56(-1.68%) |
Nov 27, 2002 | 205.62 | 212.50 | 204.56 | 212.31 | 22,016 | +9.19(+4.52%) |
Nov 26, 2002 | 209.38 | 212.12 | 202.00 | 203.12 | 35,160 | -6.81(-3.25%) |
Nov 25, 2002 | 205.62 | 214.38 | 205.06 | 209.94 | 40,840 | +2.13(+1.02%) |
Nov 22, 2002 | 210.62 | 212.50 | 206.31 | 207.81 | 30,960 | -2.81(-1.34%) |
Nov 21, 2002 | 203.75 | 212.94 | 203.75 | 210.62 | 46,464 | +8.44(+4.17%) |
Nov 20, 2002 | 198.75 | 204.06 | 196.88 | 202.19 | 82,312 | +4.06(+2.05%) |
Nov 19, 2002 | 204.06 | 204.69 | 197.19 | 198.12 | 40,808 | -5.94(-2.91%) |
Nov 18, 2002 | 212.50 | 214.50 | 201.88 | 204.06 | 36,880 | -8.44(-3.97%) |
Nov 15, 2002 | 211.62 | 214.75 | 210.38 | 212.50 | 27,832 | +0.88(+0.41%) |
Nov 14, 2002 | 203.12 | 211.62 | 201.44 | 211.62 | 34,824 | +12.88(+6.48%) |
Nov 13, 2002 | 195.75 | 203.06 | 193.75 | 198.75 | 50,128 | +2.19(+1.11%) |
Nov 12, 2002 | 201.88 | 203.06 | 195.38 | 196.56 | 49,976 | -3.75(-1.87%) |
Nov 11, 2002 | 204.44 | 208.12 | 197.81 | 200.31 | 52,544 | -4.06(-1.99%) |
Nov 08, 2002 | 211.88 | 213.38 | 203.75 | 204.38 | 72,032 | -7.50(-3.54%) |
Nov 07, 2002 | 240.69 | 240.69 | 211.88 | 211.88 | 133,128 | -28.75(-11.95%) |
Nov 06, 2002 | 240.62 | 243.06 | 235.00 | 240.62 | 64,512 | +3.56(+1.50%) |
Nov 05, 2002 | 242.56 | 242.81 | 235.88 | 237.06 | 43,080 | -5.44(-2.24%) |
Nov 04, 2002 | 243.44 | 251.19 | 241.19 | 242.50 | 67,296 | +3.25(+1.36%) |
Nov 01, 2002 | 239.50 | 239.88 | 232.94 | 239.25 | 36,656 | +2.88(+1.22%) |
Oct 31, 2002 | 233.75 | 240.62 | 231.62 | 236.38 | 38,688 | +3.69(+1.58%) |
Oct 30, 2002 | 232.19 | 235.31 | 228.75 | 232.69 | 51,432 | -0.12(-0.05%) |
Oct 29, 2002 | 225.31 | 234.38 | 220.94 | 232.81 | 41,472 | +6.06(+2.67%) |
Oct 28, 2002 | 237.12 | 237.12 | 224.56 | 226.75 | 36,448 | -7.50(-3.20%) |
Oct 25, 2002 | 236.25 | 240.31 | 223.81 | 234.25 | 66,448 | -3.25(-1.37%) |
Oct 24, 2002 | 241.88 | 244.38 | 236.75 | 237.50 | 61,856 | -3.38(-1.40%) |
Oct 23, 2002 | 239.06 | 240.94 | 236.25 | 240.88 | 33,568 | +1.81(+0.76%) |
Oct 22, 2002 | 244.06 | 245.62 | 234.81 | 239.06 | 67,880 | -7.19(-2.92%) |
Oct 21, 2002 | 228.44 | 246.25 | 226.25 | 246.25 | 71,744 | +17.12(+7.47%) |
Oct 18, 2002 | 233.44 | 233.94 | 226.94 | 229.12 | 508,000 | -4.31(-1.85%) |
Oct 17, 2002 | 233.75 | 235.00 | 226.94 | 233.44 | 73,560 | +18.12(+8.42%) |
Oct 16, 2002 | 218.50 | 218.50 | 211.56 | 215.31 | 36,136 | -3.19(-1.46%) |
Oct 15, 2002 | 215.62 | 219.69 | 210.62 | 218.50 | 56,480 | +14.25(+6.98%) |
Oct 14, 2002 | 205.06 | 208.12 | 203.12 | 204.25 | 20,464 | -1.38(-0.67%) |
Oct 11, 2002 | 203.44 | 210.75 | 202.81 | 205.62 | 55,352 | +8.44(+4.28%) |
Oct 10, 2002 | 190.62 | 201.75 | 181.94 | 197.19 | 69,104 | +7.25(+3.82%) |
Oct 09, 2002 | 200.69 | 200.69 | 189.31 | 189.94 | 52,200 | -10.69(-5.33%) |
Oct 08, 2002 | 198.12 | 207.31 | 196.25 | 200.62 | 77,472 | +3.56(+1.81%) |
Oct 07, 2002 | 202.69 | 207.50 | 196.62 | 197.06 | 65,896 | -9.44(-4.57%) |
Oct 04, 2002 | 214.69 | 217.19 | 200.81 | 206.50 | 62,616 | -7.31(-3.42%) |
Oct 03, 2002 | 224.88 | 232.50 | 211.81 | 213.81 | 90,264 | -11.06(-4.92%) |
Oct 02, 2002 | 221.56 | 234.31 | 217.75 | 224.88 | 67,760 | +1.75(+0.78%) |
Oct 01, 2002 | 215.94 | 225.50 | 204.06 | 223.12 | 50,888 | +11.88(+5.62%) |
Sep 30, 2002 | 213.25 | 215.62 | 203.31 | 211.25 | 41,904 | -1.94(-0.91%) |
Sep 27, 2002 | 217.00 | 224.12 | 211.06 | 213.19 | 48,152 | -3.75(-1.73%) |
Sep 26, 2002 | 211.75 | 223.12 | 210.69 | 216.94 | 61,424 | +6.56(+3.12%) |
Sep 25, 2002 | 207.50 | 215.81 | 200.94 | 210.38 | 72,312 | +3.81(+1.85%) |
Sep 24, 2002 | 217.31 | 217.31 | 205.00 | 206.56 | 56,328 | -10.69(-4.92%) |
Sep 23, 2002 | 213.75 | 222.50 | 213.75 | 217.25 | 45,096 | +0.69(+0.32%) |
Sep 20, 2002 | 216.88 | 223.38 | 215.12 | 216.56 | 49,752 | -1.56(-0.72%) |
Sep 19, 2002 | 244.06 | 244.06 | 203.12 | 218.12 | 211,696 | -25.94(-10.63%) |
Sep 18, 2002 | 250.00 | 251.25 | 242.50 | 244.06 | 92,816 | -5.94(-2.38%) |
Sep 17, 2002 | 250.00 | 253.50 | 246.88 | 250.00 | 100,312 | +1.94(+0.78%) |
Sep 16, 2002 | 247.44 | 251.25 | 244.44 | 248.06 | 77,256 | +3.37(+1.38%) |
Sep 13, 2002 | 234.12 | 245.00 | 233.44 | 244.69 | 63,400 | +8.31(+3.52%) |
Sep 12, 2002 | 242.44 | 243.75 | 235.31 | 236.38 | 82,144 | -6.06(-2.50%) |
Sep 11, 2002 | 247.81 | 248.75 | 241.00 | 242.44 | 69,976 | -1.62(-0.67%) |
Sep 10, 2002 | 244.06 | 245.25 | 237.50 | 244.06 | 119,808 | +0.00(+0.00%) |
Sep 09, 2002 | 235.00 | 245.00 | 230.62 | 244.06 | 131,072 | +13.06(+5.65%) |
Sep 06, 2002 | 230.62 | 232.44 | 223.88 | 231.00 | 79,432 | +9.44(+4.26%) |
Sep 05, 2002 | 214.06 | 226.44 | 212.56 | 221.56 | 122,456 | +10.81(+5.13%) |
Sep 04, 2002 | 200.62 | 211.88 | 193.75 | 210.75 | 135,376 | +23.62(+12.63%) |
Sep 03, 2002 | 194.56 | 195.94 | 184.38 | 187.12 | 40,504 | -7.38(-3.79%) |
Aug 30, 2002 | 191.88 | 200.31 | 191.56 | 194.50 | 26,248 | +3.69(+1.93%) |
Aug 29, 2002 | 189.06 | 195.00 | 188.00 | 190.81 | 27,104 | -3.00(-1.55%) |
Aug 28, 2002 | 202.81 | 205.88 | 192.56 | 193.81 | 800 | -9.94(-4.88%) |
Aug 27, 2002 | 204.69 | 209.12 | 196.88 | 203.75 | 41,232 | +0.94(+0.46%) |
Aug 26, 2002 | 200.00 | 203.06 | 194.69 | 202.81 | 731,200 | +8.31(+4.27%) |
Aug 23, 2002 | 194.25 | 198.12 | 192.56 | 194.50 | 24,576 | +1.81(+0.94%) |
Aug 22, 2002 | 187.19 | 193.62 | 184.06 | 192.69 | 19,112 | +5.88(+3.15%) |
Aug 21, 2002 | 189.75 | 193.19 | 181.56 | 186.81 | 29,464 | -2.00(-1.06%) |
Aug 20, 2002 | 192.94 | 193.00 | 186.25 | 188.81 | 15,520 | +5.94(+3.25%) |
Aug 16, 2002 | 186.56 | 188.00 | 181.56 | 182.88 | 26,464 | -4.31(-2.30%) |
Aug 15, 2002 | 178.44 | 187.31 | 175.75 | 187.19 | 30,496 | +9.19(+5.16%) |
Aug 14, 2002 | 171.75 | 178.44 | 167.06 | 178.00 | 17,760 | +6.44(+3.75%) |
Aug 13, 2002 | 174.06 | 179.06 | 171.56 | 171.56 | 10,016 | -3.31(-1.89%) |
Aug 12, 2002 | 177.56 | 177.56 | 171.88 | 174.88 | 245,600 | +3.00(+1.75%) |
Aug 07, 2002 | 175.94 | 179.62 | 164.38 | 171.88 | 40,616 | +0.94(+0.55%) |
Aug 06, 2002 | 165.62 | 173.44 | 165.00 | 170.94 | 37,888 | +13.19(+8.36%) |
Aug 05, 2002 | 160.94 | 166.44 | 155.50 | 157.75 | 53,136 | +0.38(+0.24%) |
Aug 02, 2002 | 164.69 | 165.94 | 154.38 | 157.38 | 28,904 | -12.19(-7.19%) |
Aug 01, 2002 | 178.44 | 182.19 | 167.31 | 169.56 | 41,112 | -8.81(-4.94%) |
Jul 31, 2002 | 186.19 | 190.69 | 177.19 | 178.38 | 27,960 | -7.94(-4.26%) |
Jul 30, 2002 | 190.62 | 193.88 | 181.56 | 186.31 | 42,056 | -4.25(-2.23%) |
Jul 29, 2002 | 178.12 | 192.19 | 177.38 | 190.56 | 32,696 | +17.12(+9.87%) |
Jul 26, 2002 | 168.50 | 174.38 | 166.88 | 173.44 | 19,232 | +6.50(+3.89%) |
Jul 25, 2002 | 172.81 | 184.38 | 161.06 | 166.94 | 52,392 | -4.31(-2.52%) |
Jul 24, 2002 | 159.94 | 171.88 | 154.00 | 171.25 | 41,240 | +9.75(+6.04%) |
Jul 23, 2002 | 160.00 | 165.12 | 156.31 | 161.50 | 30,400 | +4.56(+2.91%) |
Jul 22, 2002 | 155.00 | 167.50 | 151.94 | 156.94 | 44,840 | -5.87(-3.61%) |
Jul 19, 2002 | 172.94 | 176.69 | 162.69 | 162.81 | 37,080 | -9.94(-5.75%) |
Jul 17, 2002 | 177.50 | 187.31 | 162.81 | 172.75 | 67,832 | -20.69(-10.69%) |
Jul 12, 2002 | 204.06 | 205.62 | 190.88 | 193.44 | 32,232 | -6.75(-3.37%) |
Jul 11, 2002 | 204.69 | 207.19 | 185.62 | 200.19 | 62,424 | -7.87(-3.78%) |
Jul 10, 2002 | 211.00 | 213.44 | 206.31 | 208.06 | 28,304 | -1.31(-0.63%) |
Jul 09, 2002 | 217.19 | 217.19 | 209.38 | 209.38 | 30,608 | -7.81(-3.60%) |
Jul 08, 2002 | 218.75 | 224.06 | 215.75 | 217.19 | 36,040 | -1.56(-0.71%) |
Jul 05, 2002 | 213.44 | 221.88 | 213.38 | 218.75 | 29,968 | +5.38(+2.52%) |
Jul 04, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | +0.00(+0.00%) |
Jul 03, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | -6.06(-2.76%) |
Jul 02, 2002 | 236.94 | 236.94 | 213.44 | 219.44 | 49,040 | -16.25(-6.89%) |
Jul 01, 2002 | 229.25 | 235.94 | 226.00 | 235.69 | 41,392 | +11.44(+5.10%) |
Jun 28, 2002 | 227.50 | 231.56 | 223.88 | 224.25 | 39,464 | +0.00(+0.00%) |
Jun 27, 2002 | 236.25 | 236.25 | 222.19 | 224.25 | 33,496 | -4.19(-1.83%) |
Jun 26, 2002 | 212.50 | 228.75 | 211.56 | 228.44 | 45,312 | +8.19(+3.72%) |
Jun 25, 2002 | 228.12 | 231.88 | 218.50 | 220.25 | 34,920 | -6.31(-2.79%) |
Jun 21, 2002 | 237.88 | 238.44 | 218.75 | 226.56 | 53,728 | -5.06(-2.19%) |
Jun 20, 2002 | 233.69 | 242.19 | 228.75 | 231.62 | 64,600 | +1.00(+0.43%) |
Jun 19, 2002 | 215.00 | 231.19 | 215.00 | 230.62 | 62,568 | +10.12(+4.59%) |
Jun 18, 2002 | 218.12 | 223.44 | 217.00 | 220.50 | 57,504 | +6.75(+3.16%) |
Jun 17, 2002 | 207.50 | 216.88 | 207.19 | 213.75 | 41,744 | +10.00(+4.91%) |
Jun 14, 2002 | 194.69 | 205.00 | 192.19 | 203.75 | 33,440 | -7.81(-3.69%) |
Jun 12, 2002 | 204.00 | 212.50 | 202.19 | 211.56 | 29,104 | +7.38(+3.61%) |
Jun 11, 2002 | 206.25 | 213.75 | 203.19 | 204.19 | 24,016 | -2.06(-1.00%) |
Jun 10, 2002 | 218.69 | 219.88 | 205.62 | 206.25 | 58,304 | -10.81(-4.98%) |
Jun 07, 2002 | 206.25 | 217.12 | 198.75 | 217.06 | 53,272 | +9.75(+4.70%) |
Jun 06, 2002 | 198.44 | 209.44 | 198.12 | 207.31 | 73,664 | +13.50(+6.97%) |
Jun 05, 2002 | 182.19 | 194.69 | 182.19 | 193.81 | 36,008 | -6.13(-3.06%) |
May 31, 2002 | 193.75 | 199.94 | 192.19 | 199.94 | 62,728 | +28.06(+16.33%) |
May 28, 2002 | 179.69 | 182.19 | 170.69 | 171.88 | 488,800 | -5.12(-2.90%) |
May 27, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +0.00(+0.00%) |
May 24, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +1.00(+0.57%) |
May 23, 2002 | 171.56 | 177.50 | 166.31 | 176.00 | 25,848 | +4.62(+2.70%) |
May 22, 2002 | 167.50 | 175.56 | 165.94 | 171.38 | 25,544 | +1.38(+0.81%) |
May 21, 2002 | 178.12 | 178.19 | 165.69 | 170.00 | 35,264 | -9.38(-5.23%) |
May 20, 2002 | 174.00 | 181.88 | 171.94 | 179.38 | 59,712 | +10.38(+6.14%) |
May 17, 2002 | 156.38 | 171.88 | 153.12 | 169.00 | 76,552 | +12.62(+8.07%) |
May 16, 2002 | 180.00 | 180.06 | 154.75 | 156.38 | 73,032 | -25.38(-13.96%) |
May 15, 2002 | 183.44 | 184.81 | 180.81 | 181.75 | 16,760 | -1.06(-0.58%) |
May 14, 2002 | 177.19 | 186.50 | 173.19 | 182.81 | 25,656 | +5.62(+3.17%) |
May 13, 2002 | 180.31 | 180.31 | 168.75 | 177.19 | 52,736 | -3.12(-1.73%) |
May 10, 2002 | 203.75 | 203.75 | 179.38 | 180.31 | 38,712 | -20.94(-10.40%) |
May 09, 2002 | 199.69 | 203.06 | 194.31 | 201.25 | 13,896 | +2.19(+1.10%) |
May 08, 2002 | 205.00 | 205.62 | 192.81 | 199.06 | 20,776 | -3.25(-1.61%) |
May 07, 2002 | 194.69 | 202.31 | 194.69 | 202.31 | 16,688 | +9.19(+4.76%) |
May 06, 2002 | 202.81 | 204.62 | 192.19 | 193.12 | 22,560 | -7.19(-3.59%) |
May 03, 2002 | 204.38 | 204.38 | 199.75 | 200.31 | 20,376 | -0.94(-0.47%) |
May 02, 2002 | 197.56 | 202.81 | 191.88 | 201.25 | 29,104 | +3.69(+1.87%) |