Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2002 | 170.60 | 174.20 | 148.00 | 154.20 | 20,850 | -21.40(-12.19%) |
Jun 28, 2002 | 164.80 | 175.60 | 163.60 | 175.60 | 22,215 | +12.00(+7.33%) |
Jun 27, 2002 | 156.20 | 165.00 | 150.20 | 163.60 | 14,440 | +15.00(+10.09%) |
Jun 26, 2002 | 155.00 | 157.00 | 147.00 | 148.60 | 46,455 | -10.60(-6.66%) |
Jun 25, 2002 | 163.40 | 174.20 | 151.60 | 159.20 | 16,865 | -4.20(-2.57%) |
Jun 21, 2002 | 165.00 | 167.20 | 162.00 | 163.40 | 19,975 | -0.20(-0.12%) |
Jun 20, 2002 | 163.00 | 167.00 | 160.00 | 163.60 | 17,660 | +1.60(+0.99%) |
Jun 19, 2002 | 163.00 | 166.80 | 162.00 | 162.00 | 31,535 | -2.00(-1.22%) |
Jun 18, 2002 | 163.62 | 171.00 | 162.80 | 164.00 | 12,565 | -3.60(-2.15%) |
Jun 17, 2002 | 153.00 | 170.20 | 152.00 | 167.60 | 8,725 | +13.00(+8.41%) |
Jun 14, 2002 | 155.20 | 156.00 | 144.00 | 154.60 | 24,370 | -3.40(-2.15%) |
Jun 12, 2002 | 153.00 | 160.20 | 147.00 | 158.00 | 23,700 | +10.80(+7.34%) |
Jun 11, 2002 | 160.00 | 161.80 | 145.06 | 147.20 | 13,020 | -10.00(-6.36%) |
Jun 10, 2002 | 158.00 | 165.40 | 154.00 | 157.20 | 16,930 | -0.80(-0.51%) |
Jun 07, 2002 | 153.40 | 159.80 | 146.00 | 158.00 | 32,530 | +0.00(+0.00%) |
Jun 06, 2002 | 149.80 | 162.00 | 147.00 | 158.00 | 144,905 | -4.00(-2.47%) |
Jun 05, 2002 | 166.00 | 170.00 | 160.00 | 162.00 | 43,385 | +2.20(+1.38%) |
May 31, 2002 | 180.00 | 181.00 | 155.20 | 159.80 | 101,755 | -85.42(-34.83%) |
May 27, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | +0.00(+0.00%) |
May 24, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | -19.58(-7.39%) |
May 23, 2002 | 250.80 | 267.80 | 250.60 | 264.80 | 28,640 | +18.80(+7.64%) |
May 22, 2002 | 244.80 | 257.00 | 237.40 | 246.00 | 12,320 | +1.80(+0.74%) |
May 21, 2002 | 262.20 | 271.00 | 239.00 | 244.20 | 31,685 | -18.20(-6.94%) |
May 20, 2002 | 266.00 | 270.98 | 254.00 | 262.40 | 15,290 | -10.60(-3.88%) |
May 17, 2002 | 285.60 | 285.60 | 263.00 | 273.00 | 19,030 | -11.00(-3.87%) |
May 16, 2002 | 275.00 | 285.20 | 268.20 | 284.00 | 28,645 | +7.60(+2.75%) |
May 15, 2002 | 279.00 | 279.80 | 261.40 | 276.40 | 37,960 | -2.40(-0.86%) |
May 14, 2002 | 256.40 | 280.00 | 256.10 | 278.80 | 36,765 | +23.40(+9.16%) |
May 13, 2002 | 244.40 | 262.00 | 227.40 | 255.40 | 16,385 | +14.20(+5.89%) |
May 10, 2002 | 256.40 | 257.40 | 240.00 | 241.20 | 11,055 | -14.00(-5.49%) |
May 09, 2002 | 256.60 | 265.00 | 247.00 | 255.20 | 50,000 | +3.20(+1.27%) |
May 08, 2002 | 235.40 | 260.00 | 235.00 | 252.00 | 22,495 | +24.00(+10.53%) |
May 07, 2002 | 234.40 | 234.40 | 220.00 | 228.00 | 12,265 | +2.80(+1.24%) |
May 06, 2002 | 248.20 | 252.80 | 221.00 | 225.20 | 25,510 | -20.40(-8.31%) |
May 03, 2002 | 226.80 | 251.00 | 213.60 | 245.60 | 27,235 | +24.80(+11.23%) |
May 02, 2002 | 234.60 | 241.40 | 220.00 | 220.80 | 24,020 | -15.20(-6.44%) |
May 01, 2002 | 221.00 | 245.80 | 205.20 | 236.00 | 41,545 | +13.40(+6.02%) |
Apr 30, 2002 | 205.00 | 224.00 | 192.60 | 222.60 | 19,630 | +15.40(+7.43%) |
Apr 29, 2002 | 219.80 | 224.18 | 206.20 | 207.20 | 25,800 | -15.80(-7.09%) |
Apr 26, 2002 | 223.00 | 245.00 | 222.62 | 223.00 | 24,205 | +4.00(+1.83%) |
Apr 25, 2002 | 229.80 | 236.38 | 217.00 | 219.00 | 34,205 | -19.00(-7.98%) |
Apr 24, 2002 | 241.00 | 246.20 | 229.00 | 238.00 | 28,030 | -5.40(-2.22%) |
Apr 23, 2002 | 238.80 | 245.80 | 232.60 | 243.40 | 23,220 | -1.40(-0.57%) |
Apr 22, 2002 | 252.40 | 253.20 | 238.80 | 244.80 | 33,120 | -7.42(-2.94%) |
Apr 19, 2002 | 248.40 | 258.20 | 245.60 | 252.22 | 54,990 | +3.22(+1.29%) |
Apr 18, 2002 | 238.20 | 252.00 | 238.20 | 249.00 | 44,895 | +9.00(+3.75%) |
Apr 17, 2002 | 256.00 | 259.80 | 237.20 | 240.00 | 26,835 | -13.60(-5.36%) |
Apr 16, 2002 | 230.00 | 255.60 | 229.40 | 253.60 | 45,435 | +24.60(+10.74%) |
Apr 15, 2002 | 243.80 | 249.02 | 221.40 | 229.00 | 29,125 | -11.20(-4.66%) |
Apr 12, 2002 | 214.80 | 244.60 | 214.80 | 240.20 | 36,180 | +21.40(+9.78%) |
Apr 11, 2002 | 227.60 | 230.00 | 211.60 | 218.80 | 37,080 | -8.20(-3.61%) |
Apr 10, 2002 | 246.00 | 249.38 | 225.20 | 227.00 | 68,225 | -16.00(-6.58%) |
Apr 09, 2002 | 260.00 | 261.80 | 242.40 | 243.00 | 21,750 | -16.80(-6.47%) |
Apr 08, 2002 | 266.78 | 266.80 | 256.60 | 259.80 | 36,150 | -2.80(-1.07%) |
Apr 05, 2002 | 272.80 | 276.00 | 256.40 | 262.60 | 15,140 | -3.40(-1.28%) |
Apr 04, 2002 | 272.20 | 279.20 | 260.40 | 266.00 | 14,830 | -9.20(-3.34%) |
Apr 03, 2002 | 270.00 | 280.00 | 266.00 | 275.20 | 20,470 | +9.00(+3.38%) |
Apr 02, 2002 | 304.60 | 305.00 | 266.00 | 266.20 | 78,135 | -33.60(-11.21%) |