Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 194.00 | 194.80 | 186.00 | 190.80 | 16,300 | -0.40(-0.21%) |
Jun 27, 2003 | 192.00 | 197.00 | 190.40 | 191.20 | 9,610 | -4.80(-2.45%) |
Jun 26, 2003 | 188.00 | 199.60 | 183.20 | 196.00 | 6,790 | +10.00(+5.38%) |
Jun 25, 2003 | 182.60 | 191.80 | 182.60 | 186.00 | 6,530 | +1.20(+0.65%) |
Jun 24, 2003 | 184.00 | 187.20 | 182.60 | 184.80 | 7,985 | -2.60(-1.39%) |
Jun 23, 2003 | 190.00 | 194.00 | 181.60 | 187.40 | 23,930 | -3.20(-1.68%) |
Jun 20, 2003 | 196.00 | 200.00 | 188.80 | 190.60 | 20,315 | -5.80(-2.95%) |
Jun 19, 2003 | 203.40 | 207.80 | 196.00 | 196.40 | 7,430 | -8.60(-4.20%) |
Jun 18, 2003 | 203.00 | 209.80 | 203.00 | 205.00 | 7,615 | -3.00(-1.44%) |
Jun 17, 2003 | 206.60 | 209.80 | 200.00 | 208.00 | 11,360 | -1.80(-0.86%) |
Jun 16, 2003 | 213.40 | 213.80 | 199.00 | 209.80 | 10,000 | -1.40(-0.66%) |
Jun 13, 2003 | 216.20 | 218.20 | 206.00 | 211.20 | 13,820 | -6.00(-2.76%) |
Jun 12, 2003 | 218.20 | 221.00 | 214.00 | 217.20 | 11,330 | -0.40(-0.18%) |
Jun 11, 2003 | 210.00 | 219.60 | 210.00 | 217.60 | 9,575 | +7.20(+3.42%) |
Jun 10, 2003 | 202.00 | 212.00 | 202.00 | 210.40 | 3,895 | +6.00(+2.94%) |
Jun 09, 2003 | 203.20 | 210.00 | 198.20 | 204.40 | 10,570 | +0.60(+0.29%) |
Jun 06, 2003 | 207.00 | 215.80 | 202.60 | 203.80 | 19,380 | +2.00(+0.99%) |
Jun 05, 2003 | 210.80 | 211.80 | 195.00 | 201.80 | 12,445 | -6.80(-3.26%) |
Jun 04, 2003 | 200.00 | 209.40 | 198.00 | 208.60 | 16,105 | +9.40(+4.72%) |
Jun 03, 2003 | 199.80 | 205.80 | 195.00 | 199.20 | 25,685 | +2.40(+1.22%) |
Jun 02, 2003 | 227.00 | 227.00 | 195.00 | 196.80 | 35,575 | -28.40(-12.61%) |
May 30, 2003 | 226.00 | 235.80 | 222.00 | 225.20 | 47,810 | -0.40(-0.18%) |
May 29, 2003 | 223.60 | 227.40 | 223.00 | 225.60 | 31,050 | -0.40(-0.18%) |
May 28, 2003 | 231.80 | 235.00 | 221.80 | 226.00 | 19,340 | -7.60(-3.25%) |
May 27, 2003 | 211.80 | 236.80 | 210.80 | 233.60 | 72,215 | +19.20(+8.96%) |
May 23, 2003 | 202.00 | 215.40 | 202.00 | 214.40 | 16,305 | +11.80(+5.82%) |
May 22, 2003 | 196.00 | 205.00 | 191.80 | 202.60 | 12,045 | +6.80(+3.47%) |
May 21, 2003 | 193.20 | 196.20 | 187.40 | 195.80 | 3,930 | +1.20(+0.62%) |
May 20, 2003 | 200.40 | 202.20 | 190.00 | 194.60 | 10,145 | -7.60(-3.76%) |
May 19, 2003 | 208.80 | 208.80 | 200.00 | 202.20 | 22,670 | -6.60(-3.16%) |
May 16, 2003 | 194.60 | 209.60 | 192.20 | 208.80 | 22,240 | +11.60(+5.88%) |
May 15, 2003 | 180.00 | 199.60 | 175.00 | 197.20 | 20,400 | +19.20(+10.79%) |
May 14, 2003 | 186.60 | 188.60 | 175.80 | 178.00 | 5,750 | -6.60(-3.58%) |
May 13, 2003 | 173.00 | 190.80 | 173.00 | 184.60 | 8,605 | +9.60(+5.49%) |
May 12, 2003 | 165.80 | 177.20 | 165.80 | 175.00 | 6,480 | +9.78(+5.92%) |
May 09, 2003 | 161.00 | 165.60 | 160.80 | 165.22 | 2,790 | +6.82(+4.31%) |
May 08, 2003 | 165.60 | 170.60 | 158.40 | 158.40 | 5,085 | -6.00(-3.65%) |
May 07, 2003 | 167.00 | 167.80 | 164.00 | 164.40 | 2,915 | -4.20(-2.49%) |
May 06, 2003 | 167.00 | 170.00 | 165.40 | 168.60 | 3,860 | -0.20(-0.12%) |
May 05, 2003 | 160.80 | 168.80 | 159.80 | 168.80 | 6,245 | +10.38(+6.55%) |
May 02, 2003 | 153.00 | 161.18 | 152.40 | 158.42 | 8,230 | +5.42(+3.54%) |
May 01, 2003 | 161.60 | 162.00 | 152.60 | 153.00 | 8,515 | -7.80(-4.85%) |
Apr 30, 2003 | 152.00 | 163.60 | 149.80 | 160.80 | 5,470 | +8.00(+5.24%) |
Apr 29, 2003 | 153.00 | 156.40 | 152.00 | 152.80 | 4,185 | -0.20(-0.13%) |
Apr 28, 2003 | 156.20 | 159.60 | 148.40 | 153.00 | 6,260 | -3.60(-2.30%) |
Apr 25, 2003 | 161.00 | 161.40 | 156.40 | 156.60 | 2,530 | -6.60(-4.04%) |
Apr 24, 2003 | 167.80 | 167.80 | 161.40 | 163.20 | 4,690 | -6.58(-3.88%) |
Apr 23, 2003 | 163.80 | 176.00 | 158.80 | 169.78 | 9,890 | +8.38(+5.19%) |
Apr 22, 2003 | 161.00 | 164.80 | 160.20 | 161.40 | 13,030 | -1.60(-0.98%) |
Apr 21, 2003 | 159.00 | 163.00 | 159.00 | 163.00 | 2,485 | +0.40(+0.25%) |
Apr 17, 2003 | 158.00 | 164.20 | 156.80 | 162.60 | 3,540 | +9.40(+6.14%) |
Apr 16, 2003 | 164.80 | 166.40 | 153.20 | 153.20 | 10,765 | -9.00(-5.55%) |
Apr 15, 2003 | 158.20 | 163.80 | 157.00 | 162.20 | 6,020 | +6.00(+3.84%) |
Apr 14, 2003 | 159.00 | 159.00 | 154.40 | 156.20 | 3,035 | +0.20(+0.13%) |
Apr 11, 2003 | 154.80 | 159.80 | 152.80 | 156.00 | 2,950 | +1.40(+0.91%) |
Apr 10, 2003 | 158.00 | 162.00 | 153.60 | 154.60 | 4,845 | -6.40(-3.98%) |
Apr 09, 2003 | 153.80 | 161.60 | 151.80 | 161.00 | 9,425 | +7.20(+4.68%) |
Apr 08, 2003 | 151.40 | 155.80 | 147.00 | 153.80 | 2,275 | +6.80(+4.63%) |
Apr 07, 2003 | 146.20 | 153.20 | 146.20 | 147.00 | 6,755 | +1.40(+0.96%) |
Apr 04, 2003 | 143.00 | 146.80 | 143.00 | 145.60 | 780 | +1.00(+0.69%) |
Apr 03, 2003 | 146.00 | 147.20 | 143.60 | 144.60 | 1,030 | -1.40(-0.96%) |
Apr 02, 2003 | 147.20 | 149.00 | 143.80 | 146.00 | 14,080 | +0.80(+0.55%) |
Apr 01, 2003 | 144.20 | 147.00 | 144.20 | 145.20 | 2,380 | +0.60(+0.41%) |
Mar 31, 2003 | 147.40 | 149.00 | 135.80 | 144.60 | 3,900 | -3.20(-2.17%) |
Mar 28, 2003 | 149.60 | 150.80 | 144.80 | 147.80 | 5,200 | +0.80(+0.54%) |
Mar 27, 2003 | 145.00 | 147.80 | 142.98 | 147.00 | 2,769 | +1.40(+0.96%) |
Mar 26, 2003 | 147.20 | 150.60 | 145.00 | 145.60 | 2,670 | -0.60(-0.41%) |
Mar 25, 2003 | 146.00 | 147.00 | 144.40 | 146.20 | 4,209 | +2.00(+1.39%) |
Mar 24, 2003 | 139.20 | 146.20 | 137.00 | 144.20 | 5,940 | -0.40(-0.28%) |
Mar 21, 2003 | 137.80 | 159.00 | 137.70 | 144.60 | 10,712 | +2.80(+1.97%) |
Mar 20, 2003 | 137.80 | 142.00 | 137.40 | 141.80 | 4,472 | +1.80(+1.29%) |
Mar 19, 2003 | 137.40 | 140.80 | 137.40 | 140.00 | 6,590 | +3.20(+2.34%) |
Mar 18, 2003 | 133.80 | 142.00 | 129.20 | 136.80 | 9,725 | +0.80(+0.59%) |
Mar 17, 2003 | 131.80 | 139.00 | 131.68 | 136.00 | 14,778 | +4.20(+3.19%) |
Mar 14, 2003 | 135.20 | 135.80 | 131.80 | 131.80 | 17,460 | -1.80(-1.35%) |
Mar 13, 2003 | 128.00 | 134.40 | 128.00 | 133.60 | 18,320 | +4.20(+3.25%) |
Mar 12, 2003 | 133.80 | 133.80 | 123.00 | 129.40 | 6,552 | -4.40(-3.29%) |
Mar 11, 2003 | 129.00 | 134.40 | 129.00 | 133.80 | 13,345 | +4.66(+3.61%) |
Mar 10, 2003 | 132.80 | 134.00 | 129.00 | 129.14 | 5,995 | -4.26(-3.20%) |
Mar 07, 2003 | 127.80 | 151.60 | 127.80 | 133.40 | 38,285 | +8.80(+7.06%) |
Mar 06, 2003 | 137.20 | 137.20 | 124.60 | 124.60 | 9,005 | -12.60(-9.18%) |
Mar 05, 2003 | 140.00 | 144.00 | 137.00 | 137.20 | 2,800 | -2.80(-2.00%) |
Mar 04, 2003 | 147.20 | 147.20 | 136.40 | 140.00 | 8,485 | -6.00(-4.11%) |
Mar 03, 2003 | 152.60 | 152.60 | 144.00 | 146.00 | 13,690 | -3.80(-2.54%) |
Feb 28, 2003 | 152.40 | 153.00 | 149.20 | 149.80 | 2,610 | -3.40(-2.22%) |
Feb 27, 2003 | 150.20 | 156.00 | 149.80 | 153.20 | 4,130 | +1.80(+1.19%) |
Feb 26, 2003 | 148.60 | 152.60 | 145.00 | 151.40 | 11,995 | +0.00(+0.00%) |
Feb 25, 2003 | 151.80 | 152.00 | 147.60 | 151.40 | 6,695 | +0.00(+0.00%) |
Feb 24, 2003 | 157.00 | 157.00 | 149.20 | 151.40 | 2,135 | -5.80(-3.69%) |
Feb 21, 2003 | 157.40 | 159.00 | 155.20 | 157.20 | 1,540 | -0.40(-0.25%) |
Feb 20, 2003 | 158.00 | 159.60 | 154.80 | 157.60 | 3,540 | -0.60(-0.38%) |
Feb 19, 2003 | 158.40 | 160.20 | 155.40 | 158.20 | 6,695 | -0.20(-0.13%) |
Feb 18, 2003 | 145.00 | 160.40 | 145.00 | 158.40 | 12,420 | +13.40(+9.24%) |
Feb 14, 2003 | 142.80 | 145.00 | 141.40 | 145.00 | 1,610 | +2.80(+1.97%) |
Feb 13, 2003 | 140.20 | 142.20 | 137.20 | 142.20 | 2,200 | +1.40(+0.99%) |
Feb 12, 2003 | 146.60 | 146.60 | 140.00 | 140.80 | 6,270 | -4.80(-3.30%) |
Feb 11, 2003 | 151.00 | 151.00 | 144.00 | 145.60 | 12,865 | -4.60(-3.06%) |
Feb 10, 2003 | 146.80 | 151.60 | 145.20 | 150.20 | 5,665 | +3.40(+2.32%) |
Feb 07, 2003 | 155.40 | 157.40 | 143.00 | 146.80 | 10,290 | -8.00(-5.17%) |
Feb 06, 2003 | 156.80 | 156.80 | 151.40 | 154.80 | 5,850 | -2.20(-1.40%) |
Feb 05, 2003 | 154.00 | 158.20 | 149.80 | 157.00 | 7,120 | +2.96(+1.92%) |
Feb 04, 2003 | 161.00 | 161.60 | 152.80 | 154.04 | 13,745 | -5.96(-3.73%) |
Feb 03, 2003 | 152.00 | 162.60 | 151.60 | 160.00 | 13,925 | +8.60(+5.68%) |
Jan 31, 2003 | 151.00 | 154.60 | 147.00 | 151.40 | 29,840 | -1.20(-0.79%) |
Jan 30, 2003 | 165.00 | 168.00 | 150.00 | 152.60 | 10,224 | -12.40(-7.52%) |
Jan 29, 2003 | 153.20 | 166.00 | 151.80 | 165.00 | 11,860 | +10.40(+6.73%) |
Jan 28, 2003 | 150.00 | 156.00 | 150.00 | 154.60 | 3,810 | +2.82(+1.86%) |
Jan 27, 2003 | 151.60 | 159.20 | 149.80 | 151.78 | 8,540 | -1.02(-0.67%) |
Jan 24, 2003 | 152.40 | 154.40 | 152.40 | 152.80 | 6,600 | +0.20(+0.13%) |
Jan 23, 2003 | 149.80 | 158.80 | 149.80 | 152.60 | 10,125 | -6.20(-3.90%) |
Jan 22, 2003 | 152.60 | 160.60 | 149.20 | 158.80 | 15,245 | +6.22(+4.08%) |
Jan 21, 2003 | 150.40 | 152.60 | 146.60 | 152.58 | 9,015 | +1.98(+1.31%) |
Jan 17, 2003 | 158.00 | 158.20 | 145.40 | 150.60 | 11,010 | -9.00(-5.64%) |
Jan 16, 2003 | 159.20 | 160.20 | 158.00 | 159.60 | 11,715 | +1.60(+1.01%) |
Jan 15, 2003 | 152.00 | 160.20 | 150.00 | 158.00 | 20,530 | +5.40(+3.54%) |
Jan 14, 2003 | 152.40 | 153.40 | 148.80 | 152.60 | 9,745 | -0.80(-0.52%) |
Jan 13, 2003 | 133.00 | 155.00 | 130.60 | 153.40 | 18,145 | +22.00(+16.74%) |
Jan 10, 2003 | 117.00 | 134.00 | 116.40 | 131.40 | 18,445 | +13.60(+11.54%) |
Jan 09, 2003 | 117.60 | 119.00 | 115.00 | 117.80 | 5,315 | +2.00(+1.73%) |
Jan 08, 2003 | 114.00 | 120.00 | 114.00 | 115.80 | 3,515 | +1.62(+1.42%) |
Jan 07, 2003 | 117.00 | 120.00 | 113.20 | 114.18 | 3,170 | -3.22(-2.74%) |
Jan 06, 2003 | 117.00 | 120.00 | 114.40 | 117.40 | 5,900 | +0.40(+0.34%) |
Jan 03, 2003 | 123.00 | 123.00 | 116.40 | 117.00 | 4,995 | -6.00(-4.88%) |
Jan 02, 2003 | 123.40 | 125.20 | 121.00 | 123.00 | 13,625 | +0.00(+0.00%) |
Dec 31, 2002 | 121.00 | 129.80 | 120.00 | 123.00 | 14,625 | +2.80(+2.33%) |
Dec 30, 2002 | 115.00 | 120.20 | 112.20 | 120.20 | 21,535 | +3.80(+3.26%) |
Dec 27, 2002 | 103.00 | 117.20 | 102.60 | 116.40 | 16,070 | +13.40(+13.01%) |
Dec 26, 2002 | 104.40 | 106.20 | 102.00 | 103.00 | 23,700 | -1.76(-1.68%) |
Dec 24, 2002 | 108.00 | 108.02 | 104.60 | 104.76 | 15,835 | -3.62(-3.34%) |
Dec 23, 2002 | 124.80 | 129.00 | 106.60 | 108.38 | 16,025 | -2.62(-2.36%) |
Dec 20, 2002 | 124.80 | 129.00 | 109.60 | 111.00 | 20,310 | -10.60(-8.72%) |
Dec 19, 2002 | 130.60 | 131.80 | 120.80 | 121.60 | 7,895 | -9.80(-7.46%) |
Dec 18, 2002 | 138.60 | 139.00 | 130.80 | 131.40 | 2,650 | -7.38(-5.32%) |
Dec 17, 2002 | 140.80 | 140.80 | 136.60 | 138.78 | 3,830 | -2.22(-1.57%) |
Dec 16, 2002 | 132.60 | 141.20 | 132.60 | 141.00 | 4,005 | +4.40(+3.22%) |
Dec 13, 2002 | 142.80 | 143.00 | 134.60 | 136.60 | 4,595 | -3.80(-2.71%) |
Dec 12, 2002 | 139.00 | 142.00 | 137.00 | 140.40 | 6,020 | +1.80(+1.30%) |
Dec 11, 2002 | 139.60 | 140.80 | 138.20 | 138.60 | 7,790 | -1.40(-1.00%) |
Dec 10, 2002 | 133.00 | 149.00 | 133.00 | 140.00 | 9,080 | +7.00(+5.26%) |
Dec 09, 2002 | 137.80 | 138.80 | 130.80 | 133.00 | 6,030 | -6.38(-4.58%) |
Dec 06, 2002 | 139.40 | 143.40 | 136.20 | 139.38 | 6,080 | -2.04(-1.44%) |
Dec 05, 2002 | 142.60 | 143.80 | 136.40 | 141.42 | 5,450 | +0.62(+0.44%) |
Dec 04, 2002 | 136.40 | 142.60 | 136.00 | 140.80 | 3,765 | +2.20(+1.59%) |
Dec 03, 2002 | 141.00 | 145.40 | 130.80 | 138.60 | 6,720 | -3.40(-2.39%) |
Dec 02, 2002 | 149.60 | 149.80 | 137.20 | 142.00 | 4,455 | -6.78(-4.56%) |
Nov 29, 2002 | 145.20 | 149.40 | 145.20 | 148.78 | 5,140 | +1.38(+0.94%) |
Nov 27, 2002 | 153.60 | 153.60 | 139.80 | 147.40 | 42,560 | -8.00(-5.15%) |
Nov 26, 2002 | 154.00 | 159.00 | 150.60 | 155.40 | 14,730 | +2.40(+1.57%) |
Nov 25, 2002 | 138.00 | 154.20 | 138.00 | 153.00 | 23,210 | +16.80(+12.33%) |
Nov 22, 2002 | 132.80 | 140.20 | 128.60 | 136.20 | 4,915 | +3.20(+2.41%) |
Nov 21, 2002 | 136.00 | 142.00 | 131.20 | 133.00 | 13,910 | -2.20(-1.63%) |
Nov 20, 2002 | 127.80 | 136.00 | 126.00 | 135.20 | 3,945 | +7.40(+5.79%) |
Nov 19, 2002 | 129.80 | 129.80 | 124.00 | 127.80 | 4,005 | -2.00(-1.54%) |
Nov 18, 2002 | 123.60 | 134.40 | 121.00 | 129.80 | 5,745 | +7.20(+5.87%) |
Nov 15, 2002 | 116.20 | 123.00 | 115.60 | 122.60 | 3,835 | +6.40(+5.51%) |
Nov 14, 2002 | 115.00 | 124.40 | 113.22 | 116.20 | 5,815 | +2.20(+1.93%) |
Nov 13, 2002 | 114.20 | 119.00 | 113.40 | 114.00 | 2,365 | -0.60(-0.52%) |
Nov 12, 2002 | 113.80 | 125.80 | 113.20 | 114.60 | 5,935 | +2.40(+2.14%) |
Nov 11, 2002 | 121.60 | 122.60 | 112.20 | 112.20 | 2,070 | -9.40(-7.73%) |
Nov 08, 2002 | 122.00 | 124.40 | 118.00 | 121.60 | 3,505 | -1.40(-1.14%) |
Nov 07, 2002 | 122.80 | 126.20 | 119.40 | 123.00 | 4,785 | -0.60(-0.49%) |
Nov 06, 2002 | 119.00 | 123.80 | 117.00 | 123.60 | 9,695 | +3.80(+3.17%) |
Nov 05, 2002 | 124.00 | 129.60 | 117.80 | 119.80 | 6,750 | -3.60(-2.92%) |
Nov 04, 2002 | 122.00 | 131.00 | 114.00 | 123.40 | 7,175 | +2.40(+1.98%) |
Nov 01, 2002 | 115.00 | 122.40 | 114.00 | 121.00 | 3,085 | +5.40(+4.67%) |
Oct 31, 2002 | 117.80 | 120.00 | 111.80 | 115.60 | 3,855 | -1.40(-1.20%) |
Oct 30, 2002 | 129.00 | 129.60 | 112.20 | 117.00 | 9,004 | -14.00(-10.69%) |
Oct 29, 2002 | 131.20 | 131.20 | 121.20 | 131.00 | 4,137 | -4.80(-3.53%) |
Oct 28, 2002 | 136.00 | 140.00 | 131.20 | 135.80 | 3,105 | -0.60(-0.44%) |
Oct 25, 2002 | 136.60 | 140.40 | 128.80 | 136.40 | 5,760 | +1.60(+1.19%) |
Oct 24, 2002 | 128.40 | 141.00 | 123.40 | 134.80 | 15,870 | +5.80(+4.50%) |
Oct 23, 2002 | 109.60 | 129.40 | 109.60 | 129.00 | 7,364 | +17.00(+15.18%) |
Oct 22, 2002 | 109.00 | 114.00 | 108.00 | 112.00 | 3,770 | -1.64(-1.44%) |
Oct 21, 2002 | 107.20 | 118.60 | 101.20 | 113.64 | 3,495 | +5.64(+5.22%) |
Oct 18, 2002 | 110.00 | 111.60 | 106.00 | 108.00 | 3,050 | -2.40(-2.17%) |
Oct 17, 2002 | 103.40 | 114.00 | 103.20 | 110.40 | 5,794 | +7.20(+6.98%) |
Oct 16, 2002 | 99.80 | 108.80 | 97.20 | 103.20 | 5,580 | +3.58(+3.59%) |
Oct 15, 2002 | 95.00 | 106.60 | 95.00 | 99.62 | 23,443 | +5.82(+6.20%) |
Oct 14, 2002 | 95.80 | 95.80 | 92.60 | 93.80 | 4,572 | -2.00(-2.09%) |
Oct 11, 2002 | 95.40 | 99.40 | 91.00 | 95.80 | 19,729 | +0.80(+0.84%) |
Oct 10, 2002 | 90.00 | 97.80 | 90.00 | 95.00 | 11,985 | +4.80(+5.32%) |
Oct 09, 2002 | 110.60 | 110.60 | 90.20 | 90.20 | 9,766 | -21.60(-19.32%) |
Oct 08, 2002 | 118.00 | 119.40 | 108.00 | 111.80 | 2,905 | -6.20(-5.25%) |
Oct 07, 2002 | 123.20 | 124.00 | 118.00 | 118.00 | 8,385 | -5.20(-4.22%) |
Oct 04, 2002 | 130.60 | 131.00 | 122.78 | 123.20 | 3,740 | -6.80(-5.23%) |
Oct 03, 2002 | 136.00 | 138.00 | 122.00 | 130.00 | 11,130 | -6.00(-4.41%) |
Oct 02, 2002 | 136.00 | 138.80 | 134.20 | 136.00 | 7,900 | -1.20(-0.87%) |
Oct 01, 2002 | 137.02 | 142.00 | 135.00 | 137.20 | 10,869 | -0.20(-0.15%) |
Sep 30, 2002 | 137.38 | 139.40 | 130.20 | 137.40 | 7,210 | +1.40(+1.03%) |
Sep 27, 2002 | 139.80 | 146.60 | 134.00 | 136.00 | 4,385 | -5.00(-3.55%) |
Sep 26, 2002 | 144.40 | 145.00 | 136.00 | 141.00 | 6,120 | -3.40(-2.35%) |
Sep 25, 2002 | 143.60 | 145.00 | 138.80 | 144.40 | 5,612 | +3.20(+2.27%) |
Sep 24, 2002 | 124.02 | 154.60 | 123.00 | 141.20 | 19,139 | +16.60(+13.32%) |
Sep 23, 2002 | 127.60 | 130.60 | 123.20 | 124.60 | 5,607 | -3.60(-2.81%) |
Sep 20, 2002 | 133.20 | 136.20 | 128.00 | 128.20 | 6,520 | -2.80(-2.14%) |
Sep 19, 2002 | 131.00 | 134.80 | 130.00 | 131.00 | 4,064 | -0.20(-0.15%) |
Sep 18, 2002 | 140.20 | 143.00 | 131.20 | 131.20 | 5,183 | -8.80(-6.29%) |
Sep 17, 2002 | 149.20 | 153.00 | 140.00 | 140.00 | 3,820 | -7.20(-4.89%) |
Sep 16, 2002 | 148.00 | 150.00 | 140.00 | 147.20 | 6,925 | -0.20(-0.14%) |
Sep 13, 2002 | 138.00 | 147.60 | 135.40 | 147.40 | 5,280 | +9.40(+6.81%) |
Sep 12, 2002 | 137.00 | 139.40 | 129.40 | 138.00 | 6,048 | +2.20(+1.62%) |
Sep 11, 2002 | 136.78 | 144.60 | 130.80 | 135.80 | 3,650 | +0.04(+0.03%) |
Sep 10, 2002 | 134.60 | 142.20 | 130.00 | 135.76 | 9,405 | +2.56(+1.92%) |
Sep 09, 2002 | 127.82 | 135.80 | 124.00 | 133.20 | 4,670 | +3.20(+2.46%) |
Sep 06, 2002 | 128.00 | 130.00 | 124.00 | 130.00 | 489,000 | +5.40(+4.33%) |
Sep 05, 2002 | 135.00 | 137.00 | 120.20 | 124.60 | 8,765 | -12.40(-9.05%) |
Sep 04, 2002 | 122.40 | 139.40 | 121.00 | 137.00 | 25,319 | +15.00(+12.30%) |
Sep 03, 2002 | 134.00 | 134.20 | 118.00 | 122.00 | 7,806 | -12.80(-9.50%) |
Aug 30, 2002 | 145.40 | 145.40 | 130.00 | 134.80 | 8,258 | -10.40(-7.16%) |
Aug 29, 2002 | 140.20 | 148.80 | 129.00 | 145.20 | 8,097 | +2.20(+1.54%) |
Aug 28, 2002 | 134.20 | 148.60 | 133.00 | 143.00 | 23,885 | +0.00(+0.00%) |
Aug 27, 2002 | 149.60 | 154.00 | 136.00 | 143.00 | 9,230 | -6.60(-4.41%) |
Aug 26, 2002 | 152.00 | 157.20 | 145.00 | 149.60 | 10,450 | -2.40(-1.58%) |
Aug 23, 2002 | 176.00 | 178.98 | 146.00 | 152.00 | 21,030 | -26.20(-14.70%) |
Aug 22, 2002 | 171.60 | 182.00 | 170.00 | 178.20 | 5,327 | +6.24(+3.63%) |
Aug 21, 2002 | 165.00 | 181.40 | 165.00 | 171.96 | 9,080 | +7.96(+4.85%) |
Aug 20, 2002 | 174.00 | 185.00 | 162.60 | 164.00 | 16,065 | -1.20(-0.73%) |
Aug 16, 2002 | 150.00 | 176.00 | 150.00 | 165.20 | 6,525 | +14.80(+9.84%) |
Aug 15, 2002 | 154.00 | 155.78 | 148.62 | 150.40 | 638,500 | -2.60(-1.70%) |
Aug 14, 2002 | 140.60 | 156.00 | 138.40 | 153.00 | 8,060 | +14.40(+10.39%) |
Aug 13, 2002 | 145.20 | 152.80 | 138.00 | 138.60 | 7,420 | -8.20(-5.59%) |
Aug 12, 2002 | 145.00 | 153.60 | 142.60 | 146.80 | 6,733 | +14.58(+11.03%) |
Aug 07, 2002 | 133.20 | 140.00 | 129.60 | 132.22 | 6,247 | -0.18(-0.14%) |
Aug 06, 2002 | 119.20 | 138.00 | 118.00 | 132.40 | 1,084,000 | +12.40(+10.33%) |
Aug 05, 2002 | 124.00 | 124.00 | 118.00 | 120.00 | 12,711 | -4.00(-3.23%) |
Aug 02, 2002 | 119.20 | 125.20 | 115.00 | 124.00 | 8,857 | +5.00(+4.20%) |
Aug 01, 2002 | 119.00 | 123.20 | 117.00 | 119.00 | 3,326 | -1.00(-0.83%) |
Jul 31, 2002 | 131.20 | 137.00 | 114.40 | 120.00 | 10,360 | -13.00(-9.77%) |
Jul 30, 2002 | 137.40 | 137.40 | 128.00 | 133.00 | 11,505 | -4.20(-3.06%) |
Jul 29, 2002 | 133.18 | 138.20 | 132.00 | 137.20 | 23,287 | +6.00(+4.57%) |
Jul 26, 2002 | 140.40 | 140.40 | 131.00 | 131.20 | 12,518 | -7.00(-5.07%) |
Jul 25, 2002 | 149.00 | 150.00 | 134.40 | 138.20 | 8,567 | -9.40(-6.37%) |
Jul 24, 2002 | 139.00 | 150.00 | 138.00 | 147.60 | 7,073 | +7.60(+5.43%) |
Jul 23, 2002 | 149.22 | 151.40 | 134.00 | 140.00 | 8,243 | -12.00(-7.89%) |
Jul 22, 2002 | 143.22 | 155.20 | 143.22 | 152.00 | 6,947 | +8.00(+5.56%) |
Jul 19, 2002 | 144.00 | 150.00 | 141.00 | 144.00 | 4,830 | -13.80(-8.75%) |
Jul 17, 2002 | 151.80 | 159.00 | 148.40 | 157.80 | 7,780 | +14.80(+10.35%) |
Jul 12, 2002 | 141.80 | 149.00 | 137.00 | 143.00 | 8,855 | +2.40(+1.71%) |
Jul 11, 2002 | 135.80 | 141.60 | 130.50 | 140.60 | 4,055 | +1.60(+1.15%) |
Jul 10, 2002 | 146.60 | 146.60 | 130.20 | 139.00 | 5,975 | -5.40(-3.74%) |
Jul 09, 2002 | 145.20 | 145.20 | 144.40 | 144.40 | 3,725 | -0.80(-0.55%) |
Jul 08, 2002 | 153.98 | 156.00 | 144.80 | 145.20 | 6,080 | -10.80(-6.92%) |
Jul 05, 2002 | 145.20 | 159.00 | 145.00 | 156.00 | 11,555 | +7.80(+5.26%) |
Jul 04, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +0.00(+0.00%) |
Jul 03, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +8.00(+5.71%) |
Jul 02, 2002 | 146.80 | 152.40 | 132.80 | 140.20 | 19,270 | -14.00(-9.08%) |