Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 99.12 | 102.42 | 98.90 | 101.94 | 5,956,247 | +2.60(+2.62%) |
Jan 30, 2003 | 101.50 | 101.98 | 99.21 | 99.34 | 4,914,371 | -2.11(-2.08%) |
Jan 29, 2003 | 100.44 | 102.34 | 99.16 | 101.45 | 5,782,389 | -0.53(-0.52%) |
Jan 28, 2003 | 103.97 | 103.97 | 101.45 | 101.98 | 5,123,572 | +0.44(+0.43%) |
Jan 27, 2003 | 101.54 | 104.67 | 100.13 | 101.54 | 6,460,341 | -0.04(-0.04%) |
Jan 24, 2003 | 104.85 | 105.51 | 101.37 | 101.59 | 5,406,230 | -3.92(-3.72%) |
Jan 23, 2003 | 104.19 | 106.74 | 104.05 | 105.51 | 4,989,348 | +1.76(+1.70%) |
Jan 22, 2003 | 105.95 | 106.04 | 103.57 | 103.75 | 5,640,719 | -2.25(-2.12%) |
Jan 21, 2003 | 109.65 | 110.27 | 105.68 | 105.99 | 4,880,480 | -3.61(-3.30%) |
Jan 17, 2003 | 109.25 | 112.60 | 107.05 | 109.60 | 5,741,438 | -0.66(-0.60%) |
Jan 16, 2003 | 112.34 | 114.10 | 109.03 | 110.27 | 5,555,300 | -0.70(-0.64%) |
Jan 15, 2003 | 114.23 | 114.27 | 110.93 | 110.97 | 4,667,987 | -2.29(-2.02%) |
Jan 14, 2003 | 113.22 | 113.83 | 111.98 | 113.26 | 4,166,140 | +0.31(+0.27%) |
Jan 13, 2003 | 113.44 | 114.45 | 112.38 | 112.95 | 4,438,175 | -0.04(-0.04%) |
Jan 10, 2003 | 112.56 | 114.45 | 112.34 | 113.00 | 4,220,029 | -1.10(-0.96%) |
Jan 09, 2003 | 113.44 | 114.32 | 112.91 | 114.10 | 4,397,270 | +1.76(+1.57%) |
Jan 08, 2003 | 113.88 | 114.32 | 111.72 | 112.34 | 4,899,480 | -1.76(-1.54%) |
Jan 07, 2003 | 114.49 | 115.68 | 113.44 | 114.10 | 4,949,851 | -0.66(-0.58%) |
Jan 06, 2003 | 111.89 | 115.42 | 111.67 | 114.76 | 4,277,778 | +2.86(+2.56%) |
Jan 03, 2003 | 111.67 | 112.25 | 110.18 | 111.89 | 3,410,804 | -0.35(-0.31%) |
Jan 02, 2003 | 108.59 | 112.78 | 108.15 | 112.25 | 4,951,644 | +4.98(+4.64%) |
Dec 31, 2002 | 107.27 | 108.33 | 106.17 | 107.27 | 4,808,476 | -0.66(-0.61%) |
Dec 30, 2002 | 108.06 | 109.03 | 106.61 | 107.93 | 5,006,351 | -0.88(-0.81%) |
Dec 27, 2002 | 111.01 | 111.45 | 108.11 | 108.81 | 4,222,209 | -2.64(-2.37%) |
Dec 26, 2002 | 112.64 | 114.45 | 111.01 | 111.45 | 3,422,676 | -0.13(-0.12%) |
Dec 24, 2002 | 111.89 | 112.91 | 111.45 | 111.59 | 1,703,211 | -1.76(-1.55%) |
Dec 23, 2002 | 113.00 | 114.54 | 112.20 | 113.35 | 4,626,628 | -0.97(-0.85%) |
Dec 20, 2002 | 113.88 | 114.54 | 112.56 | 114.32 | 7,247,162 | +2.42(+2.17%) |
Dec 19, 2002 | 112.12 | 113.88 | 110.57 | 111.89 | 4,757,856 | -1.15(-1.01%) |
Dec 18, 2002 | 114.10 | 117.36 | 112.20 | 113.04 | 4,218,236 | -1.50(-1.31%) |
Dec 17, 2002 | 116.43 | 116.43 | 113.66 | 114.54 | 4,360,859 | -1.90(-1.63%) |
Dec 16, 2002 | 113.00 | 116.43 | 112.91 | 116.43 | 4,782,440 | +4.10(+3.65%) |
Dec 13, 2002 | 114.14 | 114.14 | 111.23 | 112.34 | 4,621,271 | -1.76(-1.54%) |
Dec 12, 2002 | 114.98 | 115.77 | 113.13 | 114.10 | 3,516,267 | -1.06(-0.92%) |
Dec 11, 2002 | 113.44 | 117.71 | 112.56 | 115.16 | 4,589,401 | +0.92(+0.81%) |
Dec 10, 2002 | 113.31 | 114.54 | 112.38 | 114.23 | 3,882,551 | +1.89(+1.69%) |
Dec 09, 2002 | 113.00 | 115.33 | 112.16 | 112.34 | 4,042,040 | -2.42(-2.11%) |
Dec 06, 2002 | 111.23 | 114.98 | 111.06 | 114.76 | 3,998,752 | +1.10(+0.97%) |
Dec 05, 2002 | 117.84 | 118.55 | 113.44 | 113.66 | 4,134,247 | -3.17(-2.72%) |
Dec 04, 2002 | 116.74 | 119.83 | 116.43 | 116.83 | 5,598,021 | -1.01(-0.86%) |
Dec 03, 2002 | 119.78 | 119.78 | 116.92 | 117.84 | 4,456,175 | -1.98(-1.65%) |
Dec 02, 2002 | 123.26 | 123.26 | 118.59 | 119.83 | 5,020,266 | +0.35(+0.30%) |
Nov 29, 2002 | 120.27 | 120.66 | 118.99 | 119.47 | 2,786,037 | -0.13(-0.11%) |
Nov 27, 2002 | 117.40 | 120.71 | 117.18 | 119.61 | 5,274,435 | +3.53(+3.04%) |
Nov 26, 2002 | 116.74 | 118.02 | 115.73 | 116.08 | 5,682,805 | -1.98(-1.68%) |
Nov 25, 2002 | 115.42 | 118.68 | 115.24 | 118.06 | 5,779,960 | +1.54(+1.32%) |
Nov 22, 2002 | 117.18 | 117.84 | 116.04 | 116.52 | 6,236,203 | -1.76(-1.49%) |
Nov 21, 2002 | 109.25 | 118.46 | 109.25 | 118.28 | 14,574,522 | +9.03(+8.27%) |
Nov 20, 2002 | 104.85 | 109.25 | 104.67 | 109.25 | 7,558,648 | +3.96(+3.77%) |
Nov 19, 2002 | 102.64 | 105.73 | 102.20 | 105.29 | 6,946,911 | +1.32(+1.27%) |
Nov 18, 2002 | 105.82 | 108.46 | 103.97 | 103.97 | 6,380,392 | -1.15(-1.09%) |
Nov 15, 2002 | 103.53 | 105.82 | 103.48 | 105.11 | 8,146,914 | -2.82(-2.61%) |
Nov 14, 2002 | 108.37 | 109.65 | 107.31 | 107.93 | 5,981,875 | +1.81(+1.70%) |
Nov 13, 2002 | 105.29 | 107.05 | 103.35 | 106.12 | 6,319,739 | +1.06(+1.01%) |
Nov 12, 2002 | 107.05 | 108.15 | 104.63 | 105.07 | 7,333,512 | -1.59(-1.49%) |
Nov 11, 2002 | 109.03 | 109.91 | 105.90 | 106.65 | 5,731,746 | -3.92(-3.55%) |
Nov 08, 2002 | 113.88 | 114.54 | 108.50 | 110.57 | 6,993,605 | -4.45(-3.87%) |
Nov 07, 2002 | 117.23 | 117.23 | 113.44 | 115.02 | 5,204,860 | -2.16(-1.84%) |
Nov 06, 2002 | 118.50 | 118.86 | 114.32 | 117.18 | 6,152,350 | +0.44(+0.38%) |
Nov 05, 2002 | 116.30 | 117.18 | 114.76 | 116.74 | 4,201,892 | +0.00(+0.00%) |
Nov 04, 2002 | 116.74 | 118.90 | 115.46 | 116.74 | 5,701,759 | +2.20(+1.92%) |
Nov 01, 2002 | 111.37 | 114.54 | 109.96 | 114.54 | 5,161,753 | +3.30(+2.97%) |
Oct 31, 2002 | 111.01 | 113.00 | 110.31 | 111.23 | 6,086,770 | +0.44(+0.40%) |
Oct 30, 2002 | 113.00 | 113.66 | 109.69 | 110.79 | 7,602,663 | -3.08(-2.71%) |
Oct 29, 2002 | 115.42 | 115.68 | 111.01 | 113.88 | 5,137,215 | -1.76(-1.52%) |
Oct 28, 2002 | 118.28 | 118.50 | 114.72 | 115.64 | 5,223,179 | +0.04(+0.04%) |
Oct 25, 2002 | 113.66 | 116.52 | 113.53 | 115.60 | 5,374,451 | +1.06(+0.92%) |
Oct 24, 2002 | 119.38 | 119.83 | 113.00 | 114.54 | 7,375,892 | -3.97(-3.35%) |
Oct 23, 2002 | 118.72 | 118.94 | 114.98 | 118.50 | 6,045,026 | -0.75(-0.63%) |
Oct 22, 2002 | 118.99 | 119.25 | 116.74 | 119.25 | 4,860,414 | -0.35(-0.30%) |
Oct 21, 2002 | 115.42 | 119.87 | 115.42 | 119.61 | 5,226,857 | +2.20(+1.88%) |
Oct 18, 2002 | 117.18 | 118.46 | 114.94 | 117.40 | 4,870,424 | -1.06(-0.89%) |
Oct 17, 2002 | 118.50 | 118.72 | 116.30 | 118.46 | 5,863,314 | +5.68(+5.04%) |
Oct 16, 2002 | 113.88 | 114.80 | 110.97 | 112.78 | 6,246,010 | -2.64(-2.29%) |
Oct 15, 2002 | 112.34 | 115.73 | 111.45 | 115.42 | 9,999,786 | +8.15(+7.60%) |
Oct 14, 2002 | 106.61 | 109.03 | 105.24 | 107.27 | 5,657,290 | +0.62(+0.58%) |
Oct 11, 2002 | 105.64 | 109.74 | 103.26 | 106.65 | 13,613,027 | +7.09(+7.12%) |
Oct 10, 2002 | 95.38 | 99.56 | 94.27 | 99.56 | 13,752,608 | +2.64(+2.73%) |
Oct 09, 2002 | 99.34 | 99.38 | 96.48 | 96.92 | 10,952,201 | -5.95(-5.78%) |
Oct 08, 2002 | 102.42 | 105.29 | 99.08 | 102.86 | 9,598,725 | +1.76(+1.74%) |
Oct 07, 2002 | 105.82 | 107.75 | 100.62 | 101.10 | 8,756,018 | -4.67(-4.42%) |
Oct 04, 2002 | 111.23 | 111.45 | 105.73 | 105.77 | 6,991,948 | -2.69(-2.48%) |
Oct 03, 2002 | 109.47 | 114.01 | 108.19 | 108.46 | 6,745,496 | -0.79(-0.73%) |
Oct 02, 2002 | 113.44 | 114.41 | 106.56 | 109.25 | 6,818,135 | -6.17(-5.34%) |
Oct 01, 2002 | 109.03 | 115.42 | 108.37 | 115.42 | 9,106,866 | +6.83(+6.29%) |
Sep 30, 2002 | 105.73 | 109.47 | 103.57 | 108.59 | 11,312,765 | +0.79(+0.74%) |
Sep 27, 2002 | 111.23 | 111.45 | 107.23 | 107.80 | 12,493,155 | -8.46(-7.28%) |
Sep 26, 2002 | 121.15 | 123.39 | 113.61 | 116.26 | 12,845,410 | -2.69(-2.26%) |
Sep 25, 2002 | 118.94 | 119.74 | 115.11 | 118.94 | 7,399,727 | +4.85(+4.25%) |
Sep 24, 2002 | 113.00 | 116.30 | 112.56 | 114.10 | 6,650,543 | -2.20(-1.89%) |
Sep 23, 2002 | 116.08 | 117.71 | 114.23 | 116.30 | 4,860,777 | -1.54(-1.31%) |
Sep 20, 2002 | 117.00 | 118.50 | 114.63 | 117.84 | 9,293,731 | +0.88(+0.75%) |
Sep 19, 2002 | 117.84 | 120.05 | 116.96 | 116.96 | 5,081,873 | -3.53(-2.93%) |
Sep 18, 2002 | 119.83 | 122.91 | 118.50 | 120.49 | 5,882,086 | -1.54(-1.26%) |
Sep 17, 2002 | 127.49 | 127.49 | 121.19 | 122.03 | 5,686,391 | -0.88(-0.72%) |
Sep 16, 2002 | 119.38 | 123.26 | 119.16 | 122.91 | 4,258,755 | +3.75(+3.14%) |
Sep 13, 2002 | 121.81 | 122.25 | 118.72 | 119.16 | 8,238,598 | -4.19(-3.39%) |
Sep 12, 2002 | 126.65 | 126.96 | 122.69 | 123.35 | 4,596,892 | -4.41(-3.45%) |
Sep 11, 2002 | 129.34 | 130.84 | 127.31 | 127.75 | 3,387,174 | -0.35(-0.28%) |
Sep 10, 2002 | 128.63 | 130.40 | 126.12 | 128.11 | 4,621,907 | +1.32(+1.04%) |
Sep 09, 2002 | 124.01 | 128.33 | 123.08 | 126.78 | 3,941,730 | +2.11(+1.70%) |
Sep 06, 2002 | 127.09 | 127.31 | 124.45 | 124.67 | 4,109,163 | +1.32(+1.07%) |
Sep 05, 2002 | 124.67 | 127.05 | 123.08 | 123.35 | 5,680,104 | -3.08(-2.44%) |
Sep 04, 2002 | 125.99 | 127.71 | 124.58 | 126.43 | 6,032,268 | +1.06(+0.84%) |
Sep 03, 2002 | 129.96 | 130.04 | 125.29 | 125.38 | 6,846,170 | -7.44(-5.61%) |
Aug 30, 2002 | 133.04 | 135.16 | 132.07 | 132.82 | 4,572,784 | -0.88(-0.66%) |
Aug 29, 2002 | 134.36 | 135.11 | 132.38 | 133.70 | 5,807,132 | -4.19(-3.04%) |
Aug 28, 2002 | 139.21 | 140.09 | 136.61 | 137.89 | 3,949,902 | -2.86(-2.03%) |
Aug 27, 2002 | 143.17 | 144.27 | 139.56 | 140.75 | 4,605,381 | -0.53(-0.37%) |
Aug 26, 2002 | 142.51 | 142.73 | 137.84 | 141.28 | 4,177,876 | -0.79(-0.56%) |
Aug 23, 2002 | 142.07 | 142.78 | 140.93 | 142.07 | 3,756,159 | -1.98(-1.38%) |
Aug 22, 2002 | 142.73 | 145.29 | 141.54 | 144.05 | 4,670,552 | +1.76(+1.24%) |
Aug 21, 2002 | 143.83 | 144.89 | 140.35 | 142.29 | 4,855,011 | +0.22(+0.15%) |
Aug 20, 2002 | 143.83 | 144.23 | 140.53 | 142.07 | 4,622,974 | -2.82(-1.95%) |
Aug 19, 2002 | 138.99 | 144.89 | 138.77 | 144.89 | 5,463,230 | +5.90(+4.25%) |
Aug 16, 2002 | 140.97 | 142.29 | 137.45 | 138.99 | 4,957,364 | -3.26(-2.29%) |
Aug 15, 2002 | 140.53 | 142.78 | 137.36 | 142.25 | 6,557,746 | +1.72(+1.22%) |
Aug 14, 2002 | 135.46 | 141.63 | 131.28 | 140.53 | 8,467,730 | +4.19(+3.07%) |
Aug 13, 2002 | 140.09 | 141.98 | 135.68 | 136.34 | 5,964,759 | -5.73(-4.03%) |
Aug 12, 2002 | 139.91 | 142.73 | 138.55 | 142.07 | 4,724,873 | -0.66(-0.46%) |
Aug 09, 2002 | 138.77 | 143.39 | 137.62 | 142.73 | 6,162,429 | +1.98(+1.41%) |
Aug 08, 2002 | 135.68 | 141.85 | 134.85 | 140.75 | 7,532,317 | +5.29(+3.90%) |
Aug 07, 2002 | 134.23 | 135.95 | 130.18 | 135.46 | 6,462,316 | +4.85(+3.71%) |
Aug 06, 2002 | 128.86 | 134.80 | 128.63 | 130.62 | 8,210,791 | +5.95(+4.77%) |
Aug 05, 2002 | 129.30 | 130.79 | 124.54 | 124.67 | 6,224,377 | -5.29(-4.07%) |
Aug 02, 2002 | 135.90 | 137.62 | 128.15 | 129.96 | 8,735,043 | -8.37(-6.05%) |
Aug 01, 2002 | 141.41 | 142.25 | 137.67 | 138.33 | 7,481,378 | -3.52(-2.48%) |
Jul 31, 2002 | 139.21 | 141.85 | 133.22 | 141.85 | 10,256,657 | +2.64(+1.90%) |
Jul 30, 2002 | 132.16 | 139.91 | 130.57 | 139.21 | 9,874,914 | +5.07(+3.78%) |
Jul 29, 2002 | 127.27 | 134.14 | 127.05 | 134.14 | 10,253,910 | +11.67(+9.53%) |
Jul 26, 2002 | 119.16 | 122.82 | 116.70 | 122.47 | 8,124,032 | +5.07(+4.32%) |
Jul 25, 2002 | 117.18 | 119.83 | 113.88 | 117.40 | 9,048,051 | +0.53(+0.45%) |
Jul 24, 2002 | 106.56 | 117.84 | 101.41 | 116.87 | 14,163,429 | +7.62(+6.98%) |
Jul 23, 2002 | 114.45 | 115.20 | 107.80 | 109.25 | 11,032,127 | -3.79(-3.35%) |
Jul 22, 2002 | 116.74 | 118.46 | 111.63 | 113.04 | 10,092,628 | -3.79(-3.24%) |
Jul 19, 2002 | 119.38 | 122.03 | 115.64 | 116.83 | 8,196,717 | -5.20(-4.26%) |
Jul 18, 2002 | 123.57 | 126.17 | 121.19 | 122.03 | 6,349,657 | -2.42(-1.95%) |
Jul 17, 2002 | 125.11 | 125.51 | 120.93 | 124.45 | 8,691,006 | +3.08(+2.54%) |
Jul 16, 2002 | 120.35 | 124.01 | 120.35 | 121.37 | 8,134,452 | -3.08(-2.48%) |
Jul 15, 2002 | 125.46 | 125.64 | 111.23 | 124.45 | 8,513,993 | -1.54(-1.22%) |
Jul 12, 2002 | 123.79 | 131.85 | 119.61 | 125.99 | 10,923,236 | +5.51(+4.57%) |
Jul 11, 2002 | 118.06 | 122.69 | 116.30 | 120.49 | 11,690,217 | +1.32(+1.11%) |
Jul 10, 2002 | 125.11 | 126.65 | 119.16 | 119.16 | 7,603,072 | -5.51(-4.42%) |
Jul 09, 2002 | 129.52 | 130.97 | 124.41 | 124.67 | 5,603,174 | -4.98(-3.84%) |
Jul 08, 2002 | 130.84 | 131.81 | 128.11 | 129.65 | 4,625,357 | -1.15(-0.88%) |
Jul 05, 2002 | 126.65 | 131.06 | 125.55 | 130.79 | 4,371,528 | +7.89(+6.42%) |
Jul 04, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,719 | +0.00(+0.00%) |
Jul 03, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,697 | -0.88(-0.71%) |
Jul 02, 2002 | 124.01 | 125.60 | 120.75 | 123.79 | 7,161,311 | -1.54(-1.23%) |
Jul 01, 2002 | 128.02 | 130.13 | 124.45 | 125.33 | 6,121,320 | -2.64(-2.07%) |
Jun 28, 2002 | 131.72 | 133.26 | 127.84 | 127.97 | 7,369,582 | -3.74(-2.84%) |
Jun 27, 2002 | 130.84 | 132.16 | 126.61 | 131.72 | 7,545,074 | +1.76(+1.36%) |
Jun 26, 2002 | 121.15 | 131.76 | 120.79 | 129.96 | 10,215,002 | +2.64(+2.08%) |
Jun 25, 2002 | 131.94 | 133.00 | 126.43 | 127.31 | 6,757,595 | -3.08(-2.37%) |
Jun 24, 2002 | 125.77 | 132.16 | 123.79 | 130.40 | 8,441,035 | +2.86(+2.25%) |
Jun 21, 2002 | 128.41 | 130.84 | 126.65 | 127.53 | 8,901,002 | -3.30(-2.53%) |
Jun 20, 2002 | 133.26 | 134.54 | 130.40 | 130.84 | 4,712,910 | -2.86(-2.14%) |
Jun 19, 2002 | 135.24 | 138.15 | 133.48 | 133.70 | 4,749,048 | -3.52(-2.57%) |
Jun 18, 2002 | 133.92 | 138.33 | 133.22 | 137.23 | 4,948,103 | +2.82(+2.10%) |
Jun 17, 2002 | 132.16 | 135.02 | 131.63 | 134.41 | 4,833,197 | +3.57(+2.73%) |
Jun 14, 2002 | 129.96 | 131.28 | 127.23 | 130.84 | 7,751,597 | -0.66(-0.50%) |
Jun 13, 2002 | 132.16 | 134.14 | 131.01 | 131.50 | 4,728,709 | -2.20(-1.65%) |
Jun 12, 2002 | 129.52 | 133.97 | 129.30 | 133.70 | 6,386,022 | +4.19(+3.23%) |
Jun 11, 2002 | 132.60 | 134.14 | 129.30 | 129.52 | 5,062,964 | -2.42(-1.84%) |
Jun 10, 2002 | 132.82 | 133.92 | 131.06 | 131.94 | 4,730,979 | -1.10(-0.83%) |
Jun 07, 2002 | 125.11 | 133.26 | 125.11 | 133.04 | 7,168,371 | +3.97(+3.07%) |
Jun 06, 2002 | 133.48 | 133.48 | 128.24 | 129.08 | 4,853,036 | -3.75(-2.82%) |
Jun 05, 2002 | 133.26 | 134.19 | 131.32 | 132.82 | 5,419,124 | +0.44(+0.33%) |
Jun 04, 2002 | 132.16 | 133.97 | 131.24 | 132.38 | 7,562,485 | -0.26(-0.20%) |
Jun 03, 2002 | 137.18 | 137.23 | 131.94 | 132.64 | 6,564,874 | -4.54(-3.31%) |
May 31, 2002 | 137.45 | 139.56 | 136.56 | 137.18 | 4,522,118 | -0.26(-0.19%) |
May 30, 2002 | 136.12 | 138.33 | 135.46 | 137.45 | 4,727,983 | -0.88(-0.64%) |
May 29, 2002 | 140.31 | 142.25 | 137.93 | 138.33 | 3,803,874 | -2.86(-2.03%) |
May 28, 2002 | 144.27 | 144.67 | 140.35 | 141.19 | 3,240,669 | -2.42(-1.69%) |
May 27, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,717 | +0.00(+0.00%) |
May 24, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,649 | -1.54(-1.06%) |
May 23, 2002 | 141.41 | 145.16 | 140.18 | 145.16 | 4,099,244 | +4.54(+3.23%) |
May 22, 2002 | 140.97 | 141.81 | 138.77 | 140.62 | 4,293,463 | -1.01(-0.72%) |
May 21, 2002 | 144.94 | 146.26 | 140.97 | 141.63 | 4,509,134 | -1.98(-1.38%) |
May 20, 2002 | 145.38 | 145.42 | 143.09 | 143.61 | 4,609,967 | -3.74(-2.54%) |
May 17, 2002 | 142.73 | 147.36 | 142.07 | 147.36 | 7,416,956 | +6.39(+4.53%) |
May 16, 2002 | 138.11 | 140.97 | 137.18 | 140.97 | 5,333,773 | +4.71(+3.46%) |
May 15, 2002 | 138.55 | 139.65 | 136.17 | 136.26 | 6,726,110 | -2.86(-2.06%) |
May 14, 2002 | 138.99 | 139.47 | 136.12 | 139.12 | 6,735,508 | +3.22(+2.37%) |
May 13, 2002 | 134.58 | 136.78 | 133.92 | 135.90 | 5,115,060 | +0.88(+0.65%) |
May 10, 2002 | 139.87 | 139.87 | 134.85 | 135.02 | 5,960,355 | -3.70(-2.67%) |
May 09, 2002 | 143.17 | 143.26 | 138.06 | 138.72 | 7,472,571 | -5.99(-4.14%) |
May 08, 2002 | 138.11 | 145.46 | 137.89 | 144.72 | 7,689,853 | +9.69(+7.18%) |
May 07, 2002 | 136.56 | 138.15 | 134.41 | 135.02 | 4,682,288 | -1.41(-1.03%) |
May 06, 2002 | 138.99 | 141.19 | 136.08 | 136.43 | 5,293,503 | -3.22(-2.30%) |
May 03, 2002 | 137.89 | 139.65 | 135.42 | 139.65 | 4,496,218 | +0.44(+0.32%) |
May 02, 2002 | 139.43 | 140.31 | 136.83 | 139.21 | 4,446,188 | -0.44(-0.32%) |
May 01, 2002 | 139.87 | 140.35 | 135.46 | 139.65 | 5,855,528 | +0.66(+0.48%) |
Apr 30, 2002 | 135.68 | 140.53 | 132.82 | 138.99 | 9,147,975 | +3.08(+2.27%) |
Apr 29, 2002 | 139.87 | 140.44 | 135.16 | 135.90 | 5,135,535 | -2.86(-2.06%) |
Apr 26, 2002 | 144.50 | 144.50 | 138.68 | 138.77 | 5,262,586 | -2.42(-1.72%) |
Apr 25, 2002 | 142.07 | 146.21 | 140.18 | 141.19 | 6,281,535 | -1.98(-1.38%) |
Apr 24, 2002 | 144.72 | 146.08 | 142.64 | 143.17 | 4,935,777 | -1.32(-0.91%) |
Apr 23, 2002 | 147.58 | 149.69 | 143.83 | 144.50 | 4,423,102 | -0.26(-0.18%) |
Apr 22, 2002 | 147.80 | 147.80 | 144.50 | 144.76 | 4,495,946 | -3.70(-2.49%) |
Apr 19, 2002 | 150.44 | 150.44 | 147.67 | 148.46 | 4,467,593 | -0.44(-0.30%) |
Apr 18, 2002 | 148.28 | 149.87 | 145.38 | 148.90 | 6,183,585 | +0.66(+0.45%) |
Apr 17, 2002 | 147.58 | 149.69 | 146.30 | 148.24 | 6,730,242 | +2.42(+1.66%) |
Apr 16, 2002 | 143.17 | 146.96 | 141.81 | 145.82 | 10,131,989 | +5.51(+3.92%) |
Apr 15, 2002 | 145.82 | 146.48 | 139.38 | 140.31 | 15,561,057 | -7.49(-5.07%) |
Apr 12, 2002 | 151.76 | 151.76 | 145.38 | 147.80 | 11,287,296 | -0.88(-0.59%) |
Apr 11, 2002 | 161.68 | 161.98 | 147.58 | 148.68 | 18,131,220 | -15.20(-9.27%) |
Apr 10, 2002 | 160.93 | 164.58 | 160.35 | 163.88 | 5,148,293 | +3.30(+2.06%) |
Apr 09, 2002 | 162.12 | 162.78 | 159.74 | 160.57 | 3,895,536 | -1.81(-1.11%) |
Apr 08, 2002 | 160.79 | 162.51 | 160.27 | 162.38 | 3,896,058 | -1.06(-0.65%) |
Apr 05, 2002 | 165.64 | 166.52 | 161.98 | 163.44 | 3,365,064 | -0.88(-0.54%) |
Apr 04, 2002 | 161.90 | 164.54 | 161.41 | 164.32 | 4,660,179 | +2.42(+1.50%) |
Apr 03, 2002 | 163.44 | 163.97 | 158.59 | 161.90 | 4,339,635 | -1.54(-0.94%) |
Apr 02, 2002 | 163.88 | 163.88 | 161.68 | 163.44 | 3,952,194 | -0.88(-0.54%) |
Apr 01, 2002 | 163.22 | 164.98 | 161.24 | 164.32 | 4,888,561 | -0.66(-0.40%) |
Mar 29, 2002 | 166.08 | 167.14 | 164.05 | 164.98 | 4,246,997 | +0.22(+0.13%) |
Mar 28, 2002 | 166.08 | 167.14 | 164.05 | 164.76 | 4,246,997 | -0.22(-0.13%) |
Mar 27, 2002 | 164.19 | 167.71 | 163.22 | 164.98 | 4,455,245 | +0.62(+0.37%) |
Mar 26, 2002 | 163.44 | 166.61 | 163.00 | 164.36 | 4,542,344 | +1.19(+0.73%) |
Mar 25, 2002 | 167.93 | 168.42 | 163.00 | 163.17 | 5,583,993 | -3.66(-2.19%) |
Mar 22, 2002 | 165.29 | 167.36 | 163.13 | 166.83 | 6,946,526 | +1.85(+1.12%) |
Mar 21, 2002 | 168.72 | 170.05 | 162.25 | 164.98 | 11,418,750 | -5.95(-3.48%) |
Mar 20, 2002 | 175.07 | 176.83 | 169.60 | 170.93 | 6,241,651 | -4.84(-2.76%) |
Mar 19, 2002 | 176.21 | 176.65 | 174.41 | 175.77 | 4,056,545 | +0.00(+0.00%) |
Mar 18, 2002 | 177.31 | 178.64 | 175.02 | 175.77 | 4,539,597 | -1.28(-0.72%) |
Mar 15, 2002 | 178.64 | 180.18 | 175.82 | 177.05 | 7,513,226 | -0.97(-0.54%) |
Mar 14, 2002 | 177.31 | 178.64 | 176.21 | 178.02 | 3,351,331 | +1.81(+1.02%) |
Mar 13, 2002 | 179.52 | 179.56 | 175.86 | 176.21 | 5,351,433 | -4.85(-2.68%) |
Mar 12, 2002 | 178.42 | 182.95 | 177.67 | 181.06 | 4,487,206 | -0.22(-0.12%) |
Mar 11, 2002 | 180.62 | 182.25 | 180.00 | 181.28 | 5,321,265 | +2.42(+1.35%) |
Mar 08, 2002 | 182.82 | 184.32 | 177.27 | 178.86 | 6,378,985 | -1.54(-0.85%) |
Mar 07, 2002 | 183.92 | 184.14 | 177.97 | 180.40 | 5,546,515 | -2.64(-1.44%) |
Mar 06, 2002 | 178.42 | 183.57 | 177.97 | 183.04 | 5,592,391 | +4.62(+2.59%) |
Mar 05, 2002 | 175.99 | 179.74 | 175.33 | 178.42 | 5,401,078 | +1.32(+0.75%) |
Mar 04, 2002 | 175.33 | 177.31 | 173.88 | 177.09 | 7,327,860 | +3.30(+1.90%) |
Mar 01, 2002 | 172.25 | 173.79 | 170.49 | 173.79 | 4,566,724 | +4.19(+2.47%) |
Feb 28, 2002 | 172.91 | 174.67 | 169.43 | 169.60 | 5,311,186 | -1.10(-0.64%) |
Feb 27, 2002 | 172.91 | 173.92 | 169.60 | 170.71 | 5,242,088 | +0.00(+0.00%) |
Feb 26, 2002 | 172.69 | 172.91 | 169.60 | 170.71 | 4,263,931 | -1.98(-1.15%) |
Feb 25, 2002 | 167.62 | 173.04 | 167.40 | 172.69 | 5,545,721 | +4.89(+2.91%) |
Feb 22, 2002 | 165.29 | 169.08 | 163.35 | 167.80 | 4,439,854 | +2.51(+1.52%) |
Feb 21, 2002 | 167.31 | 169.43 | 164.67 | 165.29 | 6,273,544 | -0.22(-0.13%) |
Feb 20, 2002 | 160.93 | 166.30 | 159.25 | 165.51 | 4,995,795 | +5.15(+3.21%) |
Feb 19, 2002 | 162.56 | 163.00 | 160.00 | 160.35 | 3,847,230 | -3.13(-1.91%) |
Feb 18, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,024,919 | +0.00(+0.00%) |
Feb 15, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,018,790 | -3.92(-2.34%) |
Feb 14, 2002 | 167.84 | 171.15 | 165.38 | 167.40 | 4,625,107 | -0.44(-0.26%) |
Feb 13, 2002 | 166.08 | 169.03 | 165.20 | 167.84 | 4,258,324 | +2.64(+1.60%) |
Feb 12, 2002 | 165.20 | 165.64 | 162.78 | 165.20 | 3,706,764 | -1.32(-0.79%) |
Feb 11, 2002 | 164.10 | 166.96 | 163.22 | 166.52 | 3,579,464 | +2.42(+1.48%) |
Feb 08, 2002 | 164.76 | 166.30 | 159.60 | 164.10 | 5,156,010 | +0.22(+0.13%) |
Feb 07, 2002 | 163.04 | 166.70 | 161.01 | 163.88 | 5,437,533 | +1.06(+0.65%) |
Feb 06, 2002 | 160.13 | 163.39 | 158.33 | 162.82 | 7,538,400 | +3.30(+2.07%) |
Feb 05, 2002 | 154.63 | 161.10 | 154.58 | 159.52 | 10,073,265 | +5.33(+3.46%) |
Feb 04, 2002 | 158.15 | 158.15 | 152.95 | 154.19 | 9,021,084 | -8.15(-5.02%) |