Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 388.44 | 389.31 | 381.31 | 385.44 | 33,232 | -1.75(-0.45%) |
Aug 28, 2003 | 376.19 | 387.88 | 376.19 | 387.19 | 56,152 | +11.75(+3.13%) |
Aug 27, 2003 | 373.44 | 378.00 | 369.44 | 375.44 | 54,320 | +0.75(+0.20%) |
Aug 26, 2003 | 375.94 | 376.88 | 363.12 | 374.69 | 78,024 | -0.06(-0.02%) |
Aug 25, 2003 | 372.12 | 380.12 | 369.31 | 374.75 | 55,112 | +2.62(+0.71%) |
Aug 22, 2003 | 376.69 | 380.31 | 369.81 | 372.12 | 54,912 | -4.56(-1.21%) |
Aug 21, 2003 | 368.06 | 377.12 | 364.69 | 376.69 | 92,224 | +12.56(+3.45%) |
Aug 20, 2003 | 368.75 | 368.75 | 356.56 | 364.12 | 99,352 | -4.38(-1.19%) |
Aug 19, 2003 | 347.19 | 368.50 | 345.94 | 368.50 | 133,416 | +26.31(+7.69%) |
Aug 18, 2003 | 336.56 | 342.81 | 333.00 | 342.19 | 236,904 | +8.75(+2.62%) |
Aug 15, 2003 | 328.12 | 339.06 | 325.62 | 333.44 | 63,488 | +5.31(+1.62%) |
Aug 14, 2003 | 323.12 | 328.88 | 320.62 | 328.12 | 129,936 | +8.88(+2.78%) |
Aug 13, 2003 | 336.38 | 336.38 | 318.75 | 319.25 | 71,976 | -17.12(-5.09%) |
Aug 12, 2003 | 330.56 | 337.06 | 323.88 | 336.38 | 52,496 | +6.81(+2.07%) |
Aug 11, 2003 | 328.12 | 331.19 | 321.88 | 329.56 | 68,360 | +0.81(+0.25%) |
Aug 08, 2003 | 326.88 | 330.00 | 325.94 | 328.75 | 48,176 | +6.88(+2.14%) |
Aug 07, 2003 | 321.25 | 325.00 | 318.12 | 321.88 | 86,024 | +2.62(+0.82%) |
Aug 06, 2003 | 309.38 | 322.31 | 306.25 | 319.25 | 77,304 | +16.75(+5.54%) |
Aug 05, 2003 | 307.75 | 313.12 | 301.25 | 302.50 | 74,568 | -2.12(-0.70%) |
Aug 04, 2003 | 295.00 | 306.75 | 294.69 | 304.62 | 67,080 | +5.12(+1.71%) |
Aug 01, 2003 | 308.75 | 313.19 | 296.94 | 299.50 | 73,616 | -8.94(-2.90%) |
Jul 31, 2003 | 319.94 | 321.56 | 308.19 | 308.44 | 50,984 | -11.12(-3.48%) |
Jul 30, 2003 | 318.75 | 321.88 | 315.62 | 319.56 | 39,936 | +0.81(+0.25%) |
Jul 29, 2003 | 317.31 | 326.56 | 313.12 | 318.75 | 36,936 | +1.50(+0.47%) |
Jul 28, 2003 | 322.38 | 323.94 | 315.31 | 317.25 | 47,256 | -6.69(-2.06%) |
Jul 25, 2003 | 323.75 | 329.38 | 316.50 | 323.94 | 45,424 | +0.13(+0.04%) |
Jul 24, 2003 | 323.44 | 332.31 | 322.94 | 323.81 | 52,936 | +1.37(+0.43%) |
Jul 23, 2003 | 329.06 | 332.19 | 320.19 | 322.44 | 47,944 | -3.19(-0.98%) |
Jul 22, 2003 | 320.62 | 328.06 | 313.44 | 325.62 | 78,888 | +9.25(+2.92%) |
Jul 21, 2003 | 322.62 | 333.94 | 316.25 | 316.38 | 73,440 | -12.69(-3.86%) |
Jul 18, 2003 | 339.69 | 339.69 | 325.19 | 329.06 | 67,976 | -6.88(-2.05%) |
Jul 17, 2003 | 339.06 | 344.12 | 331.50 | 335.94 | 71,624 | -3.12(-0.92%) |
Jul 16, 2003 | 352.25 | 356.25 | 334.50 | 339.06 | 178,440 | -13.38(-3.80%) |
Jul 15, 2003 | 377.19 | 377.19 | 350.88 | 352.44 | 93,768 | -19.44(-5.23%) |
Jul 14, 2003 | 370.38 | 377.81 | 367.81 | 371.88 | 42,336 | +7.00(+1.92%) |
Jul 11, 2003 | 371.19 | 373.75 | 364.06 | 364.88 | 46,304 | -5.25(-1.42%) |
Jul 10, 2003 | 380.62 | 381.94 | 368.81 | 370.12 | 53,768 | -15.75(-4.08%) |
Jul 09, 2003 | 389.44 | 389.44 | 381.56 | 385.88 | 48,608 | -3.56(-0.91%) |
Jul 08, 2003 | 388.06 | 395.94 | 384.06 | 389.44 | 79,616 | +1.31(+0.34%) |
Jul 07, 2003 | 382.25 | 388.69 | 378.12 | 388.12 | 76,256 | +8.38(+2.21%) |
Jul 03, 2003 | 380.62 | 383.50 | 376.06 | 379.75 | 42,888 | -5.31(-1.38%) |
Jul 02, 2003 | 374.50 | 385.06 | 365.00 | 385.06 | 93,032 | +12.12(+3.25%) |
Jul 01, 2003 | 365.62 | 373.06 | 354.81 | 372.94 | 122,496 | +4.50(+1.22%) |
Jun 30, 2003 | 387.50 | 389.38 | 367.25 | 368.44 | 129,520 | -17.12(-4.44%) |
Jun 27, 2003 | 393.50 | 399.69 | 384.50 | 385.56 | 49,528 | -7.94(-2.02%) |
Jun 26, 2003 | 391.88 | 396.25 | 383.38 | 393.50 | 97,568 | +5.94(+1.53%) |
Jun 25, 2003 | 400.00 | 403.12 | 386.81 | 387.56 | 98,264 | -12.94(-3.23%) |
Jun 24, 2003 | 393.75 | 404.44 | 391.56 | 400.50 | 107,352 | +6.75(+1.71%) |
Jun 23, 2003 | 387.50 | 401.06 | 382.81 | 393.75 | 111,472 | +5.50(+1.42%) |
Jun 20, 2003 | 408.12 | 409.38 | 386.06 | 388.25 | 126,696 | -19.88(-4.87%) |
Jun 19, 2003 | 415.69 | 421.81 | 403.12 | 408.12 | 91,640 | -7.56(-1.82%) |
Jun 18, 2003 | 429.50 | 429.50 | 411.25 | 415.69 | 85,048 | -13.81(-3.22%) |
Jun 17, 2003 | 440.62 | 440.62 | 425.19 | 429.50 | 82,752 | -2.81(-0.65%) |
Jun 16, 2003 | 415.62 | 432.50 | 414.75 | 432.31 | 81,840 | +17.62(+4.25%) |
Jun 13, 2003 | 416.38 | 425.12 | 410.94 | 414.69 | 84,744 | -1.62(-0.39%) |
Jun 12, 2003 | 396.88 | 419.50 | 396.88 | 416.31 | 173,152 | +7.69(+1.88%) |
Jun 11, 2003 | 390.62 | 409.31 | 389.38 | 408.62 | 134,960 | +22.44(+5.81%) |
Jun 10, 2003 | 368.75 | 387.50 | 368.75 | 386.19 | 89,224 | +20.38(+5.57%) |
Jun 09, 2003 | 382.75 | 382.75 | 363.56 | 365.81 | 128,064 | -16.94(-4.43%) |
Jun 06, 2003 | 405.38 | 413.12 | 378.19 | 382.75 | 154,448 | -16.62(-4.16%) |
Jun 05, 2003 | 375.00 | 399.94 | 370.31 | 399.38 | 109,408 | +23.19(+6.16%) |
Jun 04, 2003 | 368.62 | 377.81 | 366.94 | 376.19 | 91,352 | +13.38(+3.69%) |
Jun 03, 2003 | 362.50 | 369.06 | 360.00 | 362.81 | 66,856 | +1.50(+0.42%) |
Jun 02, 2003 | 366.25 | 374.06 | 358.75 | 361.31 | 125,904 | -0.88(-0.24%) |
May 30, 2003 | 346.62 | 362.19 | 345.00 | 362.19 | 116,024 | +15.63(+4.51%) |
May 29, 2003 | 353.12 | 361.06 | 341.00 | 346.56 | 278,608 | +19.62(+6.00%) |
May 28, 2003 | 318.75 | 327.81 | 317.19 | 326.94 | 87,984 | +12.44(+3.95%) |
May 27, 2003 | 309.69 | 316.56 | 306.69 | 314.50 | 82,520 | +4.81(+1.55%) |
May 23, 2003 | 299.44 | 315.31 | 299.44 | 309.69 | 89,768 | +10.25(+3.42%) |
May 22, 2003 | 283.62 | 299.81 | 283.12 | 299.44 | 64,536 | +17.38(+6.16%) |
May 21, 2003 | 282.56 | 285.00 | 277.56 | 282.06 | 37,312 | +0.50(+0.18%) |
May 20, 2003 | 272.50 | 281.88 | 272.50 | 281.56 | 46,488 | +10.00(+3.68%) |
May 19, 2003 | 277.50 | 279.38 | 271.19 | 271.56 | 46,112 | -10.56(-3.74%) |
May 16, 2003 | 287.94 | 288.00 | 275.62 | 282.12 | 63,920 | -5.81(-2.02%) |
May 15, 2003 | 286.94 | 288.12 | 282.88 | 287.94 | 55,312 | +1.38(+0.48%) |
May 14, 2003 | 289.38 | 289.44 | 281.56 | 286.56 | 100,608 | -5.50(-1.88%) |
May 13, 2003 | 285.94 | 296.75 | 284.06 | 292.06 | 89,288 | +5.62(+1.96%) |
May 12, 2003 | 272.25 | 291.56 | 271.56 | 286.44 | 115,912 | +15.75(+5.82%) |
May 09, 2003 | 262.69 | 271.88 | 261.00 | 270.69 | 62,352 | +10.50(+4.04%) |
May 08, 2003 | 262.19 | 267.19 | 258.75 | 260.19 | 75,504 | -0.87(-0.33%) |
May 07, 2003 | 245.06 | 262.25 | 241.06 | 261.06 | 91,776 | +16.00(+6.53%) |
May 06, 2003 | 250.44 | 251.75 | 243.69 | 245.06 | 56,360 | -5.38(-2.15%) |
May 05, 2003 | 250.00 | 253.44 | 249.25 | 250.44 | 33,248 | +1.00(+0.40%) |
May 02, 2003 | 245.31 | 251.19 | 243.62 | 249.44 | 26,304 | +4.31(+1.76%) |
May 01, 2003 | 249.38 | 249.38 | 243.25 | 245.12 | 23,088 | -3.62(-1.46%) |
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%) |