Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 371.85 | 372.82 | 362.06 | 368.42 | 11,752 | -2.45(-0.66%) |
Apr 29, 2003 | 371.85 | 374.78 | 367.44 | 370.87 | 13,489 | +0.00(+0.00%) |
Apr 28, 2003 | 358.63 | 370.87 | 358.63 | 370.87 | 10,423 | +12.23(+3.41%) |
Apr 25, 2003 | 355.09 | 360.00 | 355.09 | 358.63 | 5,722 | +3.43(+0.96%) |
Apr 24, 2003 | 356.93 | 357.17 | 352.76 | 355.21 | 11,650 | -1.71(-0.48%) |
Apr 23, 2003 | 362.55 | 362.56 | 354.23 | 356.92 | 27,489 | -6.61(-1.82%) |
Apr 22, 2003 | 354.23 | 365.97 | 354.23 | 363.53 | 12,263 | +11.16(+3.17%) |
Apr 21, 2003 | 347.38 | 352.76 | 347.38 | 352.37 | 10,832 | +4.21(+1.21%) |
Apr 17, 2003 | 344.94 | 348.17 | 344.94 | 348.17 | 7,255 | +1.81(+0.52%) |
Apr 16, 2003 | 343.96 | 346.89 | 343.96 | 346.35 | 5,620 | +2.89(+0.84%) |
Apr 15, 2003 | 339.06 | 343.47 | 339.06 | 343.47 | 10,628 | +6.12(+1.81%) |
Apr 14, 2003 | 339.31 | 339.31 | 333.68 | 337.35 | 5,109 | -2.94(-0.86%) |
Apr 11, 2003 | 338.58 | 340.53 | 338.57 | 340.29 | 2,248 | +1.71(+0.51%) |
Apr 10, 2003 | 337.84 | 341.51 | 333.68 | 338.57 | 6,846 | +1.71(+0.51%) |
Apr 09, 2003 | 337.60 | 338.56 | 336.86 | 336.86 | 4,087 | +0.98(+0.29%) |
Apr 08, 2003 | 336.13 | 336.62 | 334.17 | 335.88 | 2,043 | -0.25(-0.07%) |
Apr 07, 2003 | 333.39 | 337.60 | 333.39 | 336.13 | 2,963 | +0.78(+0.23%) |
Apr 04, 2003 | 333.68 | 335.35 | 332.71 | 335.35 | 1,021 | +0.20(+0.06%) |
Apr 03, 2003 | 332.70 | 335.15 | 332.70 | 335.15 | 1,737 | +2.45(+0.74%) |
Apr 02, 2003 | 332.70 | 333.58 | 330.76 | 332.70 | 9,401 | -0.98(-0.29%) |
Apr 01, 2003 | 333.43 | 333.93 | 332.70 | 333.68 | 6,029 | +0.98(+0.29%) |
Mar 31, 2003 | 332.21 | 332.70 | 332.21 | 332.70 | 3,883 | +0.98(+0.30%) |
Mar 28, 2003 | 330.99 | 331.73 | 330.99 | 331.73 | 5,109 | +0.88(+0.27%) |
Mar 27, 2003 | 331.97 | 331.97 | 330.76 | 330.85 | 3,474 | -0.39(-0.12%) |
Mar 26, 2003 | 333.19 | 335.60 | 329.04 | 331.24 | 5,722 | -0.49(-0.15%) |
Mar 25, 2003 | 329.77 | 331.73 | 329.77 | 331.73 | 2,043 | +1.96(+0.59%) |
Mar 24, 2003 | 330.75 | 332.19 | 327.08 | 329.77 | 4,394 | -2.45(-0.74%) |
Mar 21, 2003 | 328.79 | 332.70 | 328.79 | 332.21 | 3,576 | +4.89(+1.49%) |
Mar 20, 2003 | 328.30 | 328.34 | 325.37 | 327.32 | 4,598 | -2.45(-0.74%) |
Mar 19, 2003 | 331.73 | 331.73 | 329.77 | 329.77 | 6,846 | -2.45(-0.74%) |
Mar 18, 2003 | 323.41 | 332.21 | 323.41 | 332.21 | 12,978 | +9.30(+2.88%) |
Mar 17, 2003 | 312.15 | 322.92 | 309.71 | 322.92 | 8,277 | +9.29(+2.96%) |
Mar 14, 2003 | 312.15 | 315.09 | 310.69 | 313.63 | 7,153 | -0.48(-0.15%) |
Mar 13, 2003 | 311.18 | 314.11 | 310.20 | 314.11 | 9,095 | +3.93(+1.27%) |
Mar 12, 2003 | 312.15 | 312.15 | 307.75 | 310.18 | 6,131 | -0.27(-0.09%) |
Mar 11, 2003 | 310.20 | 312.62 | 309.22 | 310.45 | 12,365 | -0.24(-0.08%) |
Mar 10, 2003 | 312.80 | 312.80 | 310.20 | 310.69 | 8,277 | -1.96(-0.63%) |
Mar 07, 2003 | 315.10 | 315.10 | 311.68 | 312.64 | 7,971 | -2.45(-0.78%) |
Mar 06, 2003 | 313.62 | 316.92 | 311.67 | 315.09 | 11,139 | +0.49(+0.16%) |
Mar 05, 2003 | 313.63 | 316.56 | 311.18 | 314.60 | 9,095 | +0.98(+0.31%) |
Mar 04, 2003 | 315.58 | 315.58 | 312.64 | 313.62 | 4,905 | -0.98(-0.31%) |
Mar 03, 2003 | 317.05 | 317.05 | 312.15 | 314.60 | 19,007 | -2.45(-0.77%) |
Feb 28, 2003 | 315.09 | 317.05 | 314.11 | 317.05 | 6,846 | +2.14(+0.68%) |
Feb 27, 2003 | 313.14 | 316.07 | 312.86 | 314.90 | 3,985 | +1.77(+0.57%) |
Feb 26, 2003 | 311.67 | 314.60 | 311.67 | 313.13 | 6,540 | +0.00(+0.00%) |
Feb 25, 2003 | 316.56 | 316.56 | 311.18 | 313.13 | 19,212 | -2.48(-0.78%) |
Feb 24, 2003 | 322.92 | 322.92 | 314.11 | 315.61 | 9,708 | -4.86(-1.52%) |
Feb 21, 2003 | 317.54 | 320.47 | 317.54 | 320.47 | 6,233 | +3.42(+1.08%) |
Feb 20, 2003 | 315.58 | 317.12 | 313.13 | 317.05 | 12,978 | +2.94(+0.93%) |
Feb 19, 2003 | 310.69 | 315.09 | 310.69 | 314.11 | 29,840 | +4.89(+1.58%) |
Feb 18, 2003 | 305.02 | 310.69 | 305.01 | 309.22 | 12,467 | +4.21(+1.38%) |
Feb 14, 2003 | 306.04 | 306.77 | 303.64 | 305.01 | 10,934 | -0.05(-0.02%) |
Feb 13, 2003 | 307.26 | 307.27 | 300.41 | 305.06 | 29,022 | -2.20(-0.72%) |
Feb 12, 2003 | 308.24 | 309.71 | 306.28 | 307.26 | 32,395 | -1.81(-0.59%) |
Feb 11, 2003 | 311.18 | 311.19 | 308.24 | 309.07 | 12,774 | -2.84(-0.91%) |
Feb 10, 2003 | 308.73 | 312.15 | 307.75 | 311.91 | 8,788 | +2.20(+0.71%) |
Feb 07, 2003 | 309.22 | 312.15 | 307.26 | 309.71 | 11,343 | -0.73(-0.24%) |
Feb 06, 2003 | 316.28 | 316.28 | 308.73 | 310.44 | 10,219 | -5.86(-1.85%) |
Feb 05, 2003 | 313.13 | 317.00 | 313.13 | 316.30 | 6,131 | +4.64(+1.49%) |
Feb 04, 2003 | 313.13 | 315.09 | 309.22 | 311.67 | 7,664 | -2.96(-0.94%) |
Feb 03, 2003 | 311.67 | 316.07 | 311.18 | 314.63 | 5,109 | +3.94(+1.27%) |
Jan 31, 2003 | 307.76 | 311.67 | 307.76 | 310.69 | 8,379 | +2.94(+0.95%) |
Jan 30, 2003 | 309.22 | 310.20 | 307.75 | 307.75 | 4,598 | -1.17(-0.38%) |
Jan 29, 2003 | 307.75 | 311.25 | 307.26 | 308.93 | 7,664 | +0.44(+0.14%) |
Jan 28, 2003 | 308.22 | 309.22 | 307.26 | 308.49 | 17,066 | +1.21(+0.40%) |
Jan 27, 2003 | 307.26 | 309.22 | 305.31 | 307.27 | 10,219 | -1.95(-0.63%) |
Jan 24, 2003 | 312.15 | 313.13 | 309.22 | 309.22 | 4,087 | -4.40(-1.40%) |
Jan 23, 2003 | 313.62 | 313.62 | 309.71 | 313.62 | 9,503 | +0.49(+0.16%) |
Jan 22, 2003 | 313.24 | 314.60 | 311.18 | 313.13 | 3,883 | -0.10(-0.03%) |
Jan 21, 2003 | 313.13 | 316.07 | 312.89 | 313.23 | 3,576 | -1.37(-0.44%) |
Jan 17, 2003 | 318.03 | 318.03 | 312.64 | 314.60 | 7,562 | -4.65(-1.46%) |
Jan 16, 2003 | 319.49 | 319.96 | 316.17 | 319.25 | 8,584 | -0.24(-0.08%) |
Jan 15, 2003 | 319.49 | 320.90 | 317.05 | 319.49 | 9,401 | +0.49(+0.15%) |
Jan 14, 2003 | 317.54 | 319.00 | 316.07 | 319.00 | 7,664 | +2.94(+0.93%) |
Jan 13, 2003 | 316.07 | 319.00 | 316.07 | 316.07 | 10,014 | +0.98(+0.31%) |
Jan 10, 2003 | 314.99 | 317.05 | 314.21 | 315.09 | 7,460 | +0.96(+0.31%) |
Jan 09, 2003 | 314.40 | 314.40 | 314.11 | 314.13 | 3,576 | -0.96(-0.30%) |
Jan 08, 2003 | 316.56 | 316.56 | 314.11 | 315.09 | 3,474 | -0.10(-0.03%) |
Jan 07, 2003 | 316.56 | 316.57 | 312.15 | 315.19 | 24,935 | -1.73(-0.55%) |
Jan 06, 2003 | 317.05 | 319.49 | 316.19 | 316.92 | 15,533 | +0.12(+0.04%) |
Jan 03, 2003 | 316.07 | 317.05 | 314.11 | 316.80 | 14,204 | +0.24(+0.08%) |
Jan 02, 2003 | 316.08 | 318.03 | 314.11 | 316.56 | 15,431 | +0.49(+0.15%) |
Dec 31, 2002 | 316.56 | 316.56 | 313.13 | 316.07 | 15,635 | -0.49(-0.15%) |
Dec 30, 2002 | 313.62 | 316.56 | 311.67 | 316.56 | 16,759 | +1.47(+0.47%) |
Dec 27, 2002 | 316.56 | 316.56 | 309.22 | 315.09 | 10,934 | -2.94(-0.92%) |
Dec 26, 2002 | 325.85 | 327.32 | 316.08 | 318.03 | 9,606 | -6.38(-1.97%) |
Dec 24, 2002 | 325.37 | 325.37 | 322.92 | 324.41 | 18,190 | -2.92(-0.89%) |
Dec 23, 2002 | 315.09 | 327.32 | 314.11 | 327.32 | 23,197 | +14.19(+4.53%) |
Dec 20, 2002 | 312.15 | 314.60 | 309.71 | 313.13 | 13,387 | +1.96(+0.63%) |
Dec 19, 2002 | 308.24 | 311.18 | 308.24 | 311.18 | 14,511 | +2.94(+0.95%) |
Dec 18, 2002 | 312.15 | 313.86 | 308.24 | 308.24 | 17,475 | -1.96(-0.63%) |
Dec 17, 2002 | 313.13 | 313.13 | 309.23 | 310.20 | 2,861 | -2.94(-0.94%) |
Dec 16, 2002 | 309.43 | 313.13 | 309.32 | 313.13 | 5,825 | +3.70(+1.20%) |
Dec 13, 2002 | 309.12 | 309.43 | 308.73 | 309.43 | 6,233 | +0.31(+0.10%) |
Dec 12, 2002 | 309.72 | 309.72 | 308.24 | 309.12 | 9,095 | -0.59(-0.19%) |
Dec 11, 2002 | 309.22 | 314.11 | 309.22 | 309.71 | 14,102 | +0.49(+0.16%) |
Dec 10, 2002 | 308.97 | 314.11 | 308.24 | 309.22 | 15,839 | +0.59(+0.19%) |
Dec 09, 2002 | 312.64 | 312.64 | 308.24 | 308.63 | 3,474 | -2.54(-0.82%) |
Dec 06, 2002 | 311.18 | 311.67 | 308.24 | 311.18 | 4,598 | -1.22(-0.39%) |
Dec 05, 2002 | 310.69 | 312.64 | 309.22 | 312.40 | 3,270 | +3.43(+1.11%) |
Dec 04, 2002 | 311.18 | 311.19 | 308.24 | 308.97 | 4,087 | -2.20(-0.71%) |
Dec 03, 2002 | 314.45 | 314.60 | 309.22 | 311.18 | 5,416 | -4.26(-1.35%) |
Dec 02, 2002 | 315.09 | 316.07 | 313.13 | 315.43 | 7,255 | -0.64(-0.20%) |
Nov 29, 2002 | 314.60 | 316.07 | 314.11 | 316.07 | 4,292 | +0.98(+0.31%) |
Nov 27, 2002 | 313.62 | 317.54 | 312.16 | 315.09 | 10,525 | +0.49(+0.16%) |
Nov 26, 2002 | 315.58 | 318.51 | 312.64 | 314.60 | 8,584 | +1.47(+0.47%) |
Nov 25, 2002 | 312.14 | 313.13 | 309.22 | 313.13 | 16,044 | +2.94(+0.95%) |
Nov 22, 2002 | 309.22 | 311.18 | 308.73 | 310.20 | 19,110 | +0.98(+0.32%) |
Nov 21, 2002 | 309.71 | 312.64 | 307.75 | 309.22 | 10,730 | -1.47(-0.47%) |
Nov 20, 2002 | 311.43 | 311.43 | 306.28 | 310.69 | 9,197 | -1.97(-0.63%) |
Nov 19, 2002 | 312.15 | 316.07 | 311.18 | 312.65 | 8,175 | +4.41(+1.43%) |
Nov 18, 2002 | 306.77 | 308.73 | 305.31 | 308.24 | 3,678 | -0.49(-0.16%) |
Nov 15, 2002 | 304.33 | 311.18 | 302.37 | 308.73 | 6,131 | +2.94(+0.96%) |
Nov 14, 2002 | 303.84 | 307.26 | 303.84 | 305.79 | 6,131 | +1.71(+0.56%) |
Nov 13, 2002 | 304.33 | 306.28 | 301.68 | 304.08 | 9,299 | +1.22(+0.40%) |
Nov 12, 2002 | 306.29 | 306.29 | 301.39 | 302.86 | 7,664 | -3.43(-1.12%) |
Nov 11, 2002 | 306.28 | 306.28 | 306.28 | 306.28 | 204 | -0.49(-0.16%) |
Nov 08, 2002 | 306.28 | 306.77 | 305.79 | 306.77 | 1,226 | -0.49(-0.16%) |
Nov 07, 2002 | 306.77 | 309.71 | 306.28 | 307.26 | 5,825 | -0.98(-0.32%) |
Nov 06, 2002 | 309.22 | 310.69 | 303.35 | 308.24 | 12,876 | -1.91(-0.62%) |
Nov 05, 2002 | 310.20 | 311.67 | 309.22 | 310.15 | 3,678 | -1.52(-0.49%) |
Nov 04, 2002 | 316.57 | 316.80 | 309.22 | 311.67 | 11,343 | -4.90(-1.55%) |
Nov 01, 2002 | 315.58 | 322.43 | 315.58 | 316.57 | 10,321 | +1.47(+0.47%) |
Oct 31, 2002 | 309.22 | 317.78 | 309.22 | 315.10 | 6,438 | +6.86(+2.23%) |
Oct 30, 2002 | 313.62 | 313.63 | 308.24 | 308.24 | 5,722 | -6.36(-2.02%) |
Oct 29, 2002 | 312.15 | 316.07 | 311.18 | 314.60 | 3,372 | +1.46(+0.47%) |
Oct 28, 2002 | 313.63 | 317.05 | 313.13 | 313.14 | 8,482 | +1.47(+0.47%) |
Oct 25, 2002 | 308.73 | 314.11 | 308.73 | 311.68 | 367,894 | +1.97(+0.64%) |
Oct 24, 2002 | 317.05 | 317.06 | 308.24 | 309.71 | 6,233 | -8.32(-2.62%) |
Oct 23, 2002 | 314.36 | 318.03 | 314.36 | 318.03 | 4,189 | +4.65(+1.48%) |
Oct 22, 2002 | 314.11 | 316.07 | 313.13 | 313.38 | 2,657 | +0.25(+0.08%) |
Oct 21, 2002 | 314.11 | 318.03 | 313.13 | 313.13 | 6,846 | +0.98(+0.31%) |
Oct 18, 2002 | 315.09 | 317.54 | 312.15 | 312.15 | 9,401 | -3.92(-1.24%) |
Oct 17, 2002 | 310.69 | 314.11 | 310.20 | 316.07 | 2,963 | +6.36(+2.05%) |
Oct 16, 2002 | 310.20 | 310.20 | 306.28 | 309.71 | 3,167 | -2.69(-0.86%) |
Oct 15, 2002 | 300.41 | 314.60 | 300.41 | 312.40 | 5,007 | +13.94(+4.67%) |
Oct 14, 2002 | 305.31 | 308.24 | 298.24 | 298.45 | 4,394 | -7.83(-2.56%) |
Oct 11, 2002 | 300.41 | 307.75 | 300.41 | 306.28 | 3,167 | +7.82(+2.62%) |
Oct 10, 2002 | 277.42 | 298.46 | 277.42 | 298.46 | 7,971 | +20.07(+7.21%) |
Oct 09, 2002 | 280.84 | 280.84 | 277.90 | 278.39 | 6,540 | -3.91(-1.39%) |
Oct 08, 2002 | 282.90 | 282.90 | 278.89 | 282.31 | 3,270 | -0.50(-0.18%) |
Oct 07, 2002 | 283.78 | 288.67 | 282.80 | 282.81 | 3,883 | +0.01(+0.00%) |
Oct 04, 2002 | 284.75 | 284.75 | 280.84 | 282.80 | 8,482 | -3.43(-1.20%) |
Oct 03, 2002 | 287.69 | 287.69 | 284.56 | 286.22 | 20,540 | -1.47(-0.51%) |
Oct 02, 2002 | 290.63 | 290.63 | 286.71 | 287.69 | 14,920 | -2.94(-1.01%) |
Oct 01, 2002 | 287.69 | 291.12 | 281.82 | 290.63 | 4,496 | +2.45(+0.85%) |
Sep 30, 2002 | 292.58 | 292.58 | 286.71 | 288.18 | 3,781 | -3.43(-1.17%) |
Sep 27, 2002 | 290.63 | 292.58 | 289.65 | 291.61 | 1,532 | +0.00(+0.00%) |
Sep 26, 2002 | 287.69 | 295.52 | 287.69 | 291.61 | 5,007 | +5.38(+1.88%) |
Sep 25, 2002 | 281.82 | 286.71 | 278.88 | 286.22 | 4,905 | +2.94(+1.04%) |
Sep 24, 2002 | 286.22 | 286.22 | 281.82 | 283.29 | 7,051 | -4.89(-1.70%) |
Sep 23, 2002 | 292.58 | 293.56 | 284.75 | 288.18 | 7,460 | -6.36(-2.16%) |
Sep 20, 2002 | 294.54 | 295.52 | 292.09 | 294.54 | 4,905 | -1.47(-0.50%) |
Sep 19, 2002 | 295.53 | 296.01 | 289.65 | 296.01 | 4,905 | -1.47(-0.49%) |
Sep 18, 2002 | 296.50 | 297.48 | 287.20 | 297.48 | 10,321 | -0.98(-0.33%) |
Sep 17, 2002 | 307.26 | 307.26 | 298.45 | 298.45 | 2,861 | -8.38(-2.73%) |
Sep 16, 2002 | 308.24 | 308.24 | 304.33 | 306.83 | 6,029 | -3.12(-1.01%) |
Sep 13, 2002 | 305.31 | 309.95 | 305.31 | 309.95 | 112,412 | +8.32(+2.76%) |
Sep 12, 2002 | 296.99 | 301.63 | 296.99 | 301.63 | 1,532 | +3.18(+1.07%) |
Sep 11, 2002 | 299.43 | 299.43 | 298.45 | 298.45 | 817 | +0.98(+0.33%) |
Sep 10, 2002 | 296.50 | 297.48 | 295.54 | 297.48 | 1,124 | +0.96(+0.32%) |
Sep 09, 2002 | 297.48 | 297.48 | 293.56 | 296.52 | 18,088 | -0.96(-0.32%) |
Sep 06, 2002 | 297.48 | 297.48 | 293.56 | 297.48 | 2,963 | -0.98(-0.33%) |
Sep 05, 2002 | 296.99 | 298.45 | 293.56 | 298.45 | 4,189 | -0.49(-0.16%) |
Sep 04, 2002 | 294.54 | 298.94 | 291.12 | 298.94 | 2,146 | +2.45(+0.82%) |
Sep 03, 2002 | 304.33 | 304.33 | 292.89 | 296.50 | 4,905 | -7.83(-2.57%) |
Aug 30, 2002 | 306.28 | 306.28 | 304.33 | 304.33 | 613 | -3.67(-1.19%) |
Aug 29, 2002 | 308.24 | 308.24 | 307.26 | 308.00 | 1,226 | -0.24(-0.08%) |
Aug 28, 2002 | 313.11 | 313.11 | 308.24 | 308.24 | 3,372 | -4.89(-1.56%) |
Aug 27, 2002 | 317.05 | 317.05 | 313.13 | 313.13 | 4,292 | -3.91(-1.23%) |
Aug 26, 2002 | 315.59 | 317.05 | 315.59 | 317.05 | 306 | +0.98(+0.31%) |
Aug 23, 2002 | 314.60 | 316.07 | 312.15 | 316.07 | 3,781 | +1.47(+0.47%) |
Aug 22, 2002 | 313.13 | 314.60 | 313.13 | 314.60 | 1,021 | +1.96(+0.63%) |
Aug 21, 2002 | 312.15 | 313.62 | 312.15 | 312.64 | 3,270 | +0.98(+0.31%) |
Aug 20, 2002 | 312.15 | 314.11 | 310.20 | 311.67 | 255,482 | +2.94(+0.95%) |
Aug 16, 2002 | 306.28 | 308.73 | 306.28 | 308.73 | 7,562 | +1.47(+0.48%) |
Aug 15, 2002 | 308.00 | 308.00 | 307.26 | 307.26 | 2,452 | -1.96(-0.63%) |
Aug 14, 2002 | 308.73 | 309.22 | 306.53 | 309.22 | 6,540 | -0.98(-0.32%) |
Aug 13, 2002 | 310.71 | 310.98 | 309.22 | 310.20 | 1,124 | -0.51(-0.16%) |
Aug 12, 2002 | 311.18 | 311.18 | 310.71 | 310.71 | 817 | +15.29(+5.17%) |
Aug 07, 2002 | 296.04 | 296.04 | 294.30 | 295.42 | 470,087 | -0.59(-0.20%) |
Aug 06, 2002 | 298.45 | 301.39 | 292.09 | 296.01 | 18,292 | -0.59(-0.20%) |
Aug 05, 2002 | 314.11 | 314.11 | 296.60 | 296.60 | 13,898 | -19.38(-6.13%) |
Aug 02, 2002 | 327.81 | 327.81 | 315.97 | 315.97 | 3,576 | -15.75(-4.75%) |
Aug 01, 2002 | 332.70 | 335.64 | 331.73 | 331.73 | 4,496 | -0.98(-0.29%) |
Jul 31, 2002 | 318.03 | 332.70 | 318.03 | 332.70 | 61,315 | +14.68(+4.62%) |
Jul 30, 2002 | 311.67 | 318.03 | 310.20 | 318.03 | 18,496 | +8.32(+2.69%) |
Jul 29, 2002 | 292.58 | 310.20 | 292.58 | 309.71 | 132,850 | +18.10(+6.21%) |
Jul 26, 2002 | 283.29 | 291.61 | 283.29 | 291.61 | 4,803 | +8.32(+2.94%) |
Jul 25, 2002 | 278.88 | 283.78 | 278.88 | 283.29 | 6,233 | +4.40(+1.58%) |
Jul 24, 2002 | 277.92 | 279.86 | 276.93 | 278.88 | 7,255 | +0.00(+0.00%) |
Jul 23, 2002 | 279.86 | 280.11 | 278.39 | 278.88 | 6,949 | -0.98(-0.35%) |
Jul 22, 2002 | 280.84 | 282.31 | 276.93 | 279.86 | 8,890 | -1.96(-0.69%) |
Jul 19, 2002 | 284.75 | 284.75 | 275.95 | 281.82 | 30,555 | -12.72(-4.32%) |
Jul 17, 2002 | 293.56 | 300.90 | 289.65 | 294.54 | 7,153 | -13.70(-4.44%) |
Jul 12, 2002 | 306.28 | 308.24 | 306.28 | 308.24 | 4,292 | +1.08(+0.35%) |
Jul 11, 2002 | 308.24 | 309.22 | 303.35 | 307.16 | 14,817 | -4.01(-1.29%) |
Jul 10, 2002 | 316.07 | 316.07 | 311.18 | 311.18 | 6,029 | -5.14(-1.62%) |
Jul 09, 2002 | 316.56 | 316.56 | 316.31 | 316.31 | 4,905 | +0.73(+0.23%) |
Jul 08, 2002 | 315.09 | 317.05 | 315.09 | 315.58 | 10,219 | +0.73(+0.23%) |
Jul 05, 2002 | 314.11 | 315.09 | 314.11 | 314.85 | 2,657 | -0.24(-0.08%) |
Jul 04, 2002 | 312.64 | 315.48 | 312.15 | 315.09 | 4,496 | +0.00(+0.00%) |
Jul 03, 2002 | 312.64 | 315.48 | 312.15 | 315.09 | 4,496 | +1.47(+0.47%) |
Jul 02, 2002 | 314.60 | 316.07 | 312.40 | 313.62 | 3,474 | -1.47(-0.47%) |
Jul 01, 2002 | 311.18 | 316.07 | 311.18 | 315.09 | 4,189 | +5.38(+1.74%) |
Jun 28, 2002 | 314.11 | 316.56 | 309.71 | 309.71 | 9,503 | -5.14(-1.63%) |
Jun 27, 2002 | 319.98 | 319.98 | 313.13 | 314.85 | 10,014 | -4.16(-1.30%) |
Jun 26, 2002 | 318.03 | 319.48 | 313.13 | 319.00 | 6,744 | -0.98(-0.31%) |
Jun 25, 2002 | 328.79 | 328.79 | 315.09 | 319.98 | 6,540 | -13.70(-4.11%) |
Jun 21, 2002 | 331.73 | 332.70 | 331.73 | 333.68 | 2,554 | +0.98(+0.29%) |
Jun 20, 2002 | 332.70 | 333.44 | 332.70 | 332.70 | 5,927 | +0.00(+0.00%) |
Jun 19, 2002 | 337.60 | 340.53 | 332.70 | 332.70 | 3,781 | -4.80(-1.42%) |
Jun 18, 2002 | 324.88 | 337.50 | 323.90 | 337.50 | 3,985 | +11.16(+3.42%) |
Jun 17, 2002 | 321.95 | 326.34 | 321.06 | 326.34 | 3,270 | +3.43(+1.06%) |
Jun 14, 2002 | 329.77 | 329.77 | 320.96 | 322.92 | 3,576 | -9.54(-2.87%) |
Jun 12, 2002 | 338.33 | 338.33 | 331.24 | 332.46 | 15,737 | -3.23(-0.96%) |
Jun 11, 2002 | 338.57 | 340.52 | 335.64 | 335.69 | 5,109 | -2.89(-0.85%) |
Jun 10, 2002 | 333.19 | 338.57 | 333.19 | 338.57 | 1,839 | +8.07(+2.44%) |
Jun 07, 2002 | 326.34 | 331.24 | 325.85 | 330.50 | 2,452 | +3.18(+0.97%) |
Jun 06, 2002 | 328.79 | 329.28 | 325.03 | 327.32 | 3,270 | -2.45(-0.74%) |
Jun 05, 2002 | 334.17 | 338.57 | 329.77 | 329.77 | 2,759 | -17.61(-5.07%) |
May 31, 2002 | 344.45 | 347.63 | 344.45 | 347.38 | 4,189 | -0.98(-0.28%) |
May 28, 2002 | 351.30 | 351.30 | 345.43 | 348.36 | 12,365 | -2.64(-0.75%) |
May 27, 2002 | 354.23 | 354.23 | 349.34 | 351.00 | 4,496 | +0.00(+0.00%) |
May 24, 2002 | 354.23 | 354.23 | 349.34 | 351.00 | 4,496 | -4.22(-1.19%) |
May 23, 2002 | 355.21 | 356.68 | 355.21 | 355.22 | 1,635 | -0.97(-0.27%) |
May 22, 2002 | 357.90 | 358.15 | 352.27 | 356.19 | 11,036 | -0.73(-0.21%) |
May 21, 2002 | 365.00 | 365.00 | 353.25 | 356.92 | 5,314 | -8.07(-2.21%) |
May 20, 2002 | 365.97 | 366.94 | 364.02 | 365.00 | 3,678 | -3.42(-0.93%) |
May 17, 2002 | 371.36 | 371.36 | 367.93 | 368.42 | 40,877 | -1.47(-0.40%) |
May 16, 2002 | 362.06 | 369.89 | 362.06 | 369.89 | 6,744 | +5.87(+1.61%) |
May 15, 2002 | 362.57 | 364.75 | 362.55 | 364.02 | 2,452 | +1.70(+0.47%) |
May 14, 2002 | 361.08 | 362.31 | 361.08 | 362.31 | 817 | +3.19(+0.89%) |
May 13, 2002 | 359.61 | 360.59 | 359.12 | 359.12 | 613 | +1.47(+0.41%) |
May 10, 2002 | 360.10 | 362.06 | 357.66 | 357.66 | 1,532 | -2.45(-0.68%) |
May 09, 2002 | 360.59 | 361.08 | 358.63 | 360.10 | 10,219 | -1.71(-0.47%) |
May 08, 2002 | 359.12 | 362.06 | 358.15 | 361.81 | 1,328 | +2.69(+0.75%) |
May 07, 2002 | 361.08 | 364.02 | 359.12 | 359.12 | 3,065 | -2.94(-0.81%) |
May 06, 2002 | 363.04 | 366.95 | 362.06 | 362.06 | 2,350 | +0.97(+0.27%) |
May 03, 2002 | 361.08 | 361.57 | 361.08 | 361.09 | 613 | -0.97(-0.27%) |
May 02, 2002 | 363.04 | 364.02 | 360.10 | 362.06 | 3,372 | +0.00(+0.00%) |