Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 403.00 | 408.99 | 400.00 | 407.75 | 126,400 | +4.75(+1.18%) |
May 29, 2003 | 405.50 | 411.68 | 400.25 | 403.00 | 194,700 | -0.01(-0.00%) |
May 28, 2003 | 395.00 | 407.30 | 395.00 | 403.01 | 91,900 | +10.01(+2.55%) |
May 27, 2003 | 396.00 | 403.00 | 393.00 | 393.00 | 139,600 | -4.85(-1.22%) |
May 23, 2003 | 378.51 | 397.92 | 378.00 | 397.85 | 163,500 | +19.35(+5.11%) |
May 22, 2003 | 380.00 | 382.60 | 378.50 | 378.50 | 111,900 | -2.50(-0.66%) |
May 21, 2003 | 371.75 | 381.00 | 370.28 | 381.00 | 53,600 | +8.25(+2.21%) |
May 20, 2003 | 370.25 | 376.95 | 370.23 | 372.75 | 40,600 | +1.50(+0.40%) |
May 19, 2003 | 383.75 | 383.75 | 370.00 | 371.25 | 68,600 | -13.50(-3.51%) |
May 16, 2003 | 384.60 | 384.75 | 377.90 | 384.75 | 52,700 | +0.15(+0.04%) |
May 15, 2003 | 385.50 | 387.75 | 381.60 | 384.60 | 28,200 | +1.00(+0.26%) |
May 14, 2003 | 381.00 | 384.99 | 378.00 | 383.60 | 65,000 | +1.10(+0.29%) |
May 13, 2003 | 385.00 | 386.60 | 380.50 | 382.50 | 76,100 | -3.25(-0.84%) |
May 12, 2003 | 378.26 | 388.75 | 377.50 | 385.75 | 87,400 | +7.50(+1.98%) |
May 09, 2003 | 371.50 | 378.40 | 369.50 | 378.25 | 70,600 | +7.03(+1.89%) |
May 08, 2003 | 367.01 | 375.50 | 367.00 | 371.22 | 125,300 | +4.22(+1.15%) |
May 07, 2003 | 362.50 | 368.95 | 361.25 | 367.00 | 66,700 | +4.00(+1.10%) |
May 06, 2003 | 360.01 | 363.25 | 357.00 | 363.00 | 82,900 | +3.00(+0.83%) |
May 05, 2003 | 360.01 | 363.35 | 357.00 | 360.00 | 70,500 | +0.00(+0.00%) |
May 02, 2003 | 354.00 | 360.00 | 352.55 | 360.00 | 50,300 | +7.50(+2.13%) |
May 01, 2003 | 357.50 | 357.75 | 352.00 | 352.50 | 47,000 | -5.25(-1.47%) |
Apr 30, 2003 | 357.75 | 361.55 | 356.00 | 357.75 | 57,800 | -2.00(-0.56%) |
Apr 29, 2003 | 362.00 | 364.00 | 357.47 | 359.75 | 68,600 | -2.25(-0.62%) |
Apr 28, 2003 | 364.00 | 367.75 | 362.00 | 362.00 | 46,500 | -1.68(-0.46%) |
Apr 25, 2003 | 366.20 | 366.20 | 360.00 | 363.68 | 71,100 | -2.52(-0.69%) |
Apr 24, 2003 | 366.01 | 367.00 | 363.10 | 366.20 | 45,900 | +0.20(+0.05%) |
Apr 23, 2003 | 363.60 | 367.25 | 363.00 | 366.00 | 95,100 | +2.50(+0.69%) |
Apr 22, 2003 | 355.50 | 365.75 | 354.00 | 363.50 | 84,000 | +8.00(+2.25%) |
Apr 21, 2003 | 362.25 | 362.25 | 353.50 | 355.50 | 71,800 | -6.75(-1.86%) |
Apr 17, 2003 | 361.50 | 364.00 | 359.21 | 362.25 | 58,100 | -0.65(-0.18%) |
Apr 16, 2003 | 365.01 | 365.99 | 359.50 | 362.90 | 51,900 | -2.10(-0.58%) |
Apr 15, 2003 | 367.61 | 369.99 | 363.00 | 365.00 | 79,900 | -2.60(-0.71%) |
Apr 14, 2003 | 356.75 | 368.99 | 356.00 | 367.60 | 72,100 | +9.85(+2.75%) |
Apr 11, 2003 | 356.50 | 359.45 | 353.00 | 357.75 | 50,400 | +1.25(+0.35%) |
Apr 10, 2003 | 350.00 | 356.99 | 348.00 | 356.50 | 92,400 | +6.25(+1.78%) |
Apr 09, 2003 | 346.00 | 350.90 | 344.50 | 350.25 | 81,500 | +4.26(+1.23%) |
Apr 08, 2003 | 344.00 | 347.70 | 341.98 | 345.99 | 62,600 | +1.49(+0.43%) |
Apr 07, 2003 | 346.50 | 352.99 | 344.10 | 344.50 | 58,600 | -1.00(-0.29%) |
Apr 04, 2003 | 342.00 | 346.00 | 340.00 | 345.50 | 34,500 | +0.88(+0.26%) |
Apr 03, 2003 | 348.00 | 348.12 | 344.00 | 344.62 | 44,200 | -3.37(-0.97%) |
Apr 02, 2003 | 341.30 | 349.50 | 341.30 | 347.99 | 79,100 | +8.24(+2.43%) |
Apr 01, 2003 | 326.50 | 339.75 | 326.50 | 339.75 | 74,400 | +10.75(+3.27%) |
Mar 31, 2003 | 338.01 | 338.01 | 329.00 | 329.00 | 86,500 | -9.00(-2.66%) |
Mar 28, 2003 | 342.74 | 344.00 | 338.00 | 338.00 | 51,700 | -4.74(-1.38%) |
Mar 27, 2003 | 338.71 | 344.99 | 334.50 | 342.74 | 60,400 | +4.04(+1.19%) |
Mar 26, 2003 | 339.75 | 340.75 | 330.50 | 338.70 | 84,100 | -1.29(-0.38%) |
Mar 25, 2003 | 341.50 | 341.99 | 335.40 | 339.99 | 75,000 | -1.51(-0.44%) |
Mar 24, 2003 | 349.75 | 349.75 | 337.55 | 341.50 | 114,100 | -8.25(-2.36%) |
Mar 21, 2003 | 331.76 | 349.99 | 331.46 | 349.75 | 165,400 | +18.00(+5.43%) |
Mar 20, 2003 | 328.51 | 333.00 | 323.00 | 331.75 | 50,000 | +3.25(+0.99%) |
Mar 19, 2003 | 327.00 | 331.00 | 324.50 | 328.50 | 52,600 | +0.50(+0.15%) |
Mar 18, 2003 | 325.00 | 328.00 | 319.00 | 328.00 | 55,700 | +1.25(+0.38%) |
Mar 17, 2003 | 318.00 | 327.75 | 317.00 | 326.75 | 62,200 | +8.00(+2.51%) |
Mar 14, 2003 | 318.50 | 323.00 | 314.00 | 318.75 | 99,400 | +0.75(+0.24%) |
Mar 13, 2003 | 303.76 | 318.00 | 301.75 | 318.00 | 92,100 | +14.25(+4.69%) |
Mar 12, 2003 | 302.50 | 305.98 | 297.01 | 303.75 | 82,100 | +1.00(+0.33%) |
Mar 11, 2003 | 308.00 | 310.75 | 302.00 | 302.75 | 74,900 | -5.65(-1.83%) |
Mar 10, 2003 | 308.25 | 308.50 | 303.60 | 308.40 | 71,100 | +1.35(+0.44%) |
Mar 07, 2003 | 303.00 | 308.50 | 301.00 | 307.05 | 110,800 | +2.80(+0.92%) |
Mar 06, 2003 | 306.00 | 307.99 | 302.05 | 304.25 | 70,500 | -1.75(-0.57%) |
Mar 05, 2003 | 307.00 | 311.75 | 302.30 | 306.00 | 176,300 | -1.00(-0.33%) |
Mar 04, 2003 | 329.50 | 329.50 | 304.50 | 307.00 | 193,300 | -22.50(-6.83%) |
Mar 03, 2003 | 332.50 | 334.00 | 328.07 | 329.50 | 57,400 | -2.45(-0.74%) |
Feb 28, 2003 | 331.00 | 331.95 | 325.10 | 331.95 | 106,900 | +0.70(+0.21%) |
Feb 27, 2003 | 332.50 | 333.99 | 326.67 | 331.25 | 100,600 | -1.25(-0.38%) |
Feb 26, 2003 | 334.00 | 334.97 | 332.25 | 332.50 | 54,000 | -2.50(-0.75%) |
Feb 25, 2003 | 331.75 | 336.00 | 328.25 | 335.00 | 111,200 | +3.00(+0.90%) |
Feb 24, 2003 | 333.00 | 334.00 | 330.55 | 332.00 | 85,200 | -2.00(-0.60%) |
Feb 21, 2003 | 331.50 | 338.29 | 330.01 | 334.00 | 82,300 | +2.00(+0.60%) |
Feb 20, 2003 | 335.54 | 335.54 | 330.00 | 332.00 | 51,800 | -3.50(-1.04%) |
Feb 19, 2003 | 334.50 | 335.95 | 332.75 | 335.50 | 40,200 | +0.00(+0.00%) |
Feb 18, 2003 | 332.50 | 336.64 | 331.99 | 335.50 | 89,200 | +2.52(+0.76%) |
Feb 14, 2003 | 325.00 | 333.96 | 325.00 | 332.98 | 65,300 | +8.23(+2.53%) |
Feb 13, 2003 | 328.00 | 329.06 | 320.55 | 324.75 | 120,100 | -4.25(-1.29%) |
Feb 12, 2003 | 331.00 | 334.00 | 328.82 | 329.00 | 95,800 | -3.00(-0.90%) |
Feb 11, 2003 | 333.51 | 335.50 | 331.67 | 332.00 | 49,500 | -1.50(-0.45%) |
Feb 10, 2003 | 330.50 | 334.99 | 327.50 | 333.50 | 68,100 | +4.40(+1.34%) |
Feb 07, 2003 | 327.00 | 334.00 | 326.50 | 329.10 | 85,400 | +0.60(+0.18%) |
Feb 06, 2003 | 335.00 | 337.20 | 328.44 | 328.50 | 91,100 | -7.00(-2.09%) |
Feb 05, 2003 | 329.00 | 337.87 | 326.50 | 335.50 | 102,300 | +7.00(+2.13%) |
Feb 04, 2003 | 328.08 | 329.00 | 324.50 | 328.50 | 88,000 | +0.43(+0.13%) |
Feb 03, 2003 | 332.51 | 336.48 | 328.07 | 328.07 | 88,000 | -4.43(-1.33%) |
Jan 31, 2003 | 328.50 | 335.99 | 327.00 | 332.50 | 102,100 | +3.50(+1.06%) |
Jan 30, 2003 | 329.61 | 331.55 | 326.10 | 329.00 | 53,600 | -0.60(-0.18%) |
Jan 29, 2003 | 324.75 | 330.50 | 321.40 | 329.60 | 91,000 | +3.85(+1.18%) |
Jan 28, 2003 | 325.00 | 332.00 | 321.00 | 325.75 | 115,600 | -3.25(-0.99%) |
Jan 27, 2003 | 328.50 | 333.49 | 326.05 | 329.00 | 96,000 | -4.50(-1.35%) |
Jan 24, 2003 | 348.00 | 348.00 | 332.21 | 333.50 | 189,100 | -16.10(-4.61%) |
Jan 23, 2003 | 342.00 | 349.99 | 336.25 | 349.60 | 62,000 | +9.85(+2.90%) |
Jan 22, 2003 | 347.50 | 348.00 | 336.00 | 339.75 | 128,000 | -9.75(-2.79%) |
Jan 21, 2003 | 350.50 | 353.99 | 347.08 | 349.50 | 94,200 | +1.50(+0.43%) |
Jan 17, 2003 | 349.00 | 349.00 | 346.00 | 348.00 | 74,400 | -1.00(-0.29%) |
Jan 16, 2003 | 341.00 | 350.59 | 341.00 | 349.00 | 104,600 | +6.55(+1.91%) |
Jan 15, 2003 | 345.01 | 345.01 | 341.05 | 342.45 | 51,000 | -2.55(-0.74%) |
Jan 14, 2003 | 347.51 | 347.51 | 342.50 | 345.00 | 60,500 | -2.50(-0.72%) |
Jan 13, 2003 | 347.25 | 349.99 | 345.15 | 347.50 | 68,200 | +1.00(+0.29%) |
Jan 10, 2003 | 342.31 | 349.50 | 339.50 | 346.50 | 83,900 | +4.20(+1.23%) |
Jan 09, 2003 | 342.75 | 347.98 | 342.30 | 342.30 | 74,800 | -0.70(-0.20%) |
Jan 08, 2003 | 335.50 | 349.00 | 335.50 | 343.00 | 126,200 | +6.50(+1.93%) |
Jan 07, 2003 | 334.00 | 337.45 | 332.26 | 336.50 | 55,900 | +2.51(+0.75%) |
Jan 06, 2003 | 335.51 | 335.51 | 330.50 | 333.99 | 71,000 | -1.51(-0.45%) |
Jan 03, 2003 | 336.00 | 337.50 | 333.00 | 335.50 | 74,200 | -1.50(-0.45%) |
Jan 02, 2003 | 316.00 | 339.00 | 316.00 | 337.00 | 113,400 | +10.50(+3.22%) |
Dec 31, 2002 | 330.00 | 330.50 | 325.50 | 326.50 | 70,700 | -3.51(-1.06%) |
Dec 30, 2002 | 333.00 | 333.00 | 327.00 | 330.01 | 91,100 | -1.99(-0.60%) |
Dec 27, 2002 | 338.50 | 340.00 | 332.00 | 332.00 | 42,400 | -7.49(-2.21%) |
Dec 26, 2002 | 332.55 | 344.00 | 332.55 | 339.49 | 41,500 | +3.94(+1.17%) |
Dec 24, 2002 | 333.00 | 337.00 | 333.00 | 335.55 | 26,700 | +1.15(+0.34%) |
Dec 23, 2002 | 335.75 | 335.75 | 331.55 | 334.40 | 27,400 | -0.35(-0.10%) |
Dec 20, 2002 | 334.89 | 337.74 | 331.52 | 334.75 | 55,200 | +0.75(+0.22%) |
Dec 19, 2002 | 331.00 | 336.99 | 331.00 | 334.00 | 44,000 | +0.00(+0.00%) |
Dec 18, 2002 | 337.00 | 338.35 | 334.00 | 334.00 | 47,800 | -3.75(-1.11%) |
Dec 17, 2002 | 341.75 | 343.00 | 335.50 | 337.75 | 68,500 | -1.00(-0.30%) |
Dec 16, 2002 | 325.00 | 339.00 | 325.00 | 338.75 | 116,000 | +15.75(+4.88%) |
Dec 13, 2002 | 323.00 | 324.00 | 320.25 | 323.00 | 70,400 | -1.00(-0.31%) |
Dec 12, 2002 | 319.25 | 324.99 | 317.00 | 324.00 | 48,100 | +4.25(+1.33%) |
Dec 11, 2002 | 310.03 | 320.00 | 305.00 | 319.75 | 104,600 | +9.73(+3.14%) |
Dec 10, 2002 | 315.50 | 316.49 | 309.30 | 310.02 | 184,000 | -4.73(-1.50%) |
Dec 09, 2002 | 320.00 | 324.50 | 314.00 | 314.75 | 92,700 | -7.25(-2.25%) |
Dec 06, 2002 | 316.26 | 327.17 | 311.00 | 322.00 | 129,700 | +5.75(+1.82%) |
Dec 05, 2002 | 323.01 | 324.88 | 314.00 | 316.25 | 157,600 | -6.75(-2.09%) |
Dec 04, 2002 | 316.50 | 323.00 | 315.00 | 323.00 | 217,300 | +5.53(+1.74%) |
Dec 03, 2002 | 331.00 | 331.01 | 315.04 | 317.47 | 164,300 | -18.53(-5.51%) |
Dec 02, 2002 | 331.00 | 338.50 | 329.00 | 336.00 | 124,100 | +5.00(+1.51%) |
Nov 29, 2002 | 339.51 | 339.51 | 330.00 | 331.00 | 58,800 | -8.50(-2.50%) |
Nov 27, 2002 | 330.51 | 340.59 | 330.51 | 339.50 | 46,800 | +9.00(+2.72%) |
Nov 26, 2002 | 342.50 | 347.55 | 330.50 | 330.50 | 85,000 | -11.50(-3.36%) |
Nov 25, 2002 | 334.00 | 345.00 | 333.50 | 342.00 | 87,500 | +7.50(+2.24%) |
Nov 22, 2002 | 340.50 | 340.51 | 330.31 | 334.50 | 80,600 | -6.75(-1.98%) |
Nov 21, 2002 | 320.25 | 346.00 | 320.02 | 341.25 | 150,100 | +24.00(+7.57%) |
Nov 20, 2002 | 318.75 | 322.00 | 311.50 | 317.25 | 95,800 | -1.95(-0.61%) |
Nov 19, 2002 | 317.50 | 321.75 | 313.51 | 319.20 | 81,500 | +0.70(+0.22%) |
Nov 18, 2002 | 326.00 | 327.00 | 318.10 | 318.50 | 92,000 | -6.50(-2.00%) |
Nov 15, 2002 | 319.00 | 333.00 | 318.50 | 325.00 | 59,500 | +5.00(+1.56%) |
Nov 14, 2002 | 317.00 | 323.50 | 315.50 | 320.00 | 56,700 | +5.00(+1.59%) |
Nov 13, 2002 | 311.00 | 319.99 | 309.00 | 315.00 | 60,500 | +3.50(+1.12%) |
Nov 12, 2002 | 317.00 | 318.00 | 306.00 | 311.50 | 98,800 | -4.50(-1.42%) |
Nov 11, 2002 | 312.00 | 322.50 | 311.00 | 316.00 | 69,900 | +2.88(+0.92%) |
Nov 08, 2002 | 325.00 | 330.00 | 313.10 | 313.12 | 188,900 | -12.88(-3.95%) |
Nov 07, 2002 | 348.01 | 348.01 | 325.30 | 326.00 | 154,600 | -22.00(-6.32%) |
Nov 06, 2002 | 353.00 | 354.50 | 342.05 | 348.00 | 117,300 | -6.50(-1.83%) |
Nov 05, 2002 | 351.50 | 355.99 | 347.86 | 354.50 | 75,900 | +1.00(+0.28%) |
Nov 04, 2002 | 346.26 | 356.00 | 346.25 | 353.50 | 110,600 | +7.25(+2.09%) |
Nov 01, 2002 | 338.75 | 346.25 | 336.01 | 346.25 | 82,200 | +7.25(+2.14%) |
Oct 31, 2002 | 331.50 | 339.99 | 331.50 | 339.00 | 82,100 | +7.50(+2.26%) |
Oct 30, 2002 | 336.01 | 339.40 | 329.00 | 331.50 | 54,400 | -4.50(-1.34%) |
Oct 29, 2002 | 333.00 | 336.00 | 328.00 | 336.00 | 93,400 | +3.00(+0.90%) |
Oct 28, 2002 | 340.25 | 342.00 | 330.05 | 333.00 | 104,200 | -5.25(-1.55%) |
Oct 25, 2002 | 339.75 | 343.00 | 330.03 | 338.25 | 77,200 | +0.25(+0.07%) |
Oct 24, 2002 | 345.00 | 347.98 | 338.00 | 338.00 | 126,700 | -7.00(-2.03%) |
Oct 23, 2002 | 335.01 | 345.95 | 333.00 | 345.00 | 107,200 | +10.00(+2.99%) |
Oct 22, 2002 | 337.00 | 340.00 | 328.00 | 335.00 | 990,000 | -4.50(-1.33%) |
Oct 21, 2002 | 321.25 | 340.98 | 317.50 | 339.50 | 146,600 | +16.50(+5.11%) |
Oct 18, 2002 | 320.00 | 323.75 | 317.00 | 323.00 | 53,300 | +1.00(+0.31%) |
Oct 17, 2002 | 303.00 | 324.00 | 303.00 | 322.00 | 117,500 | +19.00(+6.27%) |
Oct 16, 2002 | 316.51 | 316.51 | 299.13 | 303.00 | 98,200 | -13.50(-4.27%) |
Oct 15, 2002 | 302.00 | 317.99 | 301.12 | 316.50 | 123,500 | +19.50(+6.57%) |
Oct 14, 2002 | 293.50 | 298.00 | 292.00 | 297.00 | 52,300 | +1.50(+0.51%) |
Oct 11, 2002 | 281.50 | 297.97 | 281.50 | 295.50 | 117,600 | +18.00(+6.49%) |
Oct 10, 2002 | 273.00 | 283.26 | 270.50 | 277.50 | 120,900 | +3.00(+1.09%) |
Oct 09, 2002 | 284.76 | 284.76 | 273.98 | 274.50 | 135,400 | -10.25(-3.60%) |
Oct 08, 2002 | 277.50 | 289.99 | 273.70 | 284.75 | 115,900 | +7.75(+2.80%) |
Oct 07, 2002 | 287.01 | 287.01 | 276.20 | 277.00 | 136,400 | -10.00(-3.48%) |
Oct 04, 2002 | 301.26 | 302.77 | 283.00 | 287.00 | 171,900 | -14.25(-4.73%) |
Oct 03, 2002 | 311.26 | 314.00 | 301.00 | 301.25 | 830,000 | -10.00(-3.21%) |
Oct 02, 2002 | 312.00 | 319.00 | 309.01 | 311.25 | 106,800 | +1.22(+0.39%) |
Oct 01, 2002 | 301.00 | 318.00 | 297.00 | 310.03 | 133,700 | +10.20(+3.40%) |
Sep 30, 2002 | 302.96 | 305.00 | 294.00 | 299.83 | 145,600 | -3.12(-1.03%) |
Sep 27, 2002 | 308.00 | 311.89 | 301.51 | 302.95 | 76,800 | -6.05(-1.96%) |
Sep 26, 2002 | 304.50 | 311.99 | 301.00 | 309.00 | 126,200 | +6.00(+1.98%) |
Sep 25, 2002 | 305.00 | 306.98 | 292.00 | 303.00 | 193,200 | +2.00(+0.66%) |
Sep 24, 2002 | 311.01 | 316.00 | 300.00 | 301.00 | 94,700 | -10.00(-3.22%) |
Sep 23, 2002 | 316.99 | 319.50 | 307.25 | 311.00 | 145,700 | -5.98(-1.89%) |
Sep 20, 2002 | 308.00 | 317.00 | 308.00 | 316.98 | 128,300 | +10.98(+3.59%) |
Sep 19, 2002 | 322.38 | 322.38 | 305.50 | 306.00 | 234,600 | -15.51(-4.82%) |
Sep 18, 2002 | 320.75 | 324.99 | 314.91 | 321.51 | 134,300 | -0.37(-0.11%) |
Sep 17, 2002 | 329.25 | 333.00 | 321.05 | 321.88 | 127,000 | -6.37(-1.94%) |
Sep 16, 2002 | 324.50 | 329.89 | 320.75 | 328.25 | 280,000 | +2.95(+0.91%) |
Sep 13, 2002 | 316.55 | 326.00 | 313.00 | 325.30 | 81,400 | +7.75(+2.44%) |
Sep 12, 2002 | 324.00 | 324.01 | 315.16 | 317.55 | 86,100 | -6.45(-1.99%) |
Sep 11, 2002 | 324.00 | 329.50 | 323.00 | 324.00 | 73,300 | +1.00(+0.31%) |
Sep 10, 2002 | 321.00 | 324.51 | 318.22 | 323.00 | 73,800 | -0.30(-0.09%) |
Sep 09, 2002 | 318.25 | 325.99 | 315.88 | 323.30 | 80,200 | +5.30(+1.67%) |
Sep 06, 2002 | 311.50 | 320.59 | 311.50 | 318.00 | 143,600 | +7.50(+2.42%) |
Sep 05, 2002 | 300.35 | 311.90 | 298.00 | 310.50 | 104,900 | +10.15(+3.38%) |
Sep 04, 2002 | 292.50 | 304.90 | 292.50 | 300.35 | 109,900 | +8.85(+3.04%) |
Sep 03, 2002 | 295.50 | 295.51 | 288.01 | 291.50 | 86,900 | -5.00(-1.69%) |
Aug 30, 2002 | 298.00 | 304.49 | 296.50 | 296.50 | 79,500 | -1.50(-0.50%) |
Aug 29, 2002 | 301.00 | 304.00 | 294.00 | 298.00 | 72,400 | -4.90(-1.62%) |
Aug 28, 2002 | 311.50 | 311.97 | 302.00 | 302.90 | 77,000 | -10.10(-3.23%) |
Aug 27, 2002 | 328.00 | 329.50 | 310.01 | 313.00 | 177,500 | -14.75(-4.50%) |
Aug 26, 2002 | 317.50 | 324.50 | 313.00 | 327.75 | 84,200 | +10.25(+3.23%) |
Aug 23, 2002 | 321.89 | 323.99 | 317.00 | 317.50 | 50,800 | -4.00(-1.24%) |
Aug 22, 2002 | 316.00 | 324.00 | 314.00 | 321.50 | 63,000 | +5.50(+1.74%) |
Aug 21, 2002 | 321.00 | 323.00 | 313.00 | 316.00 | 100,000 | -4.00(-1.25%) |
Aug 20, 2002 | 323.50 | 323.50 | 318.00 | 320.00 | 95,500 | +12.00(+3.90%) |
Aug 16, 2002 | 311.78 | 313.87 | 302.00 | 308.00 | 99,100 | -3.75(-1.20%) |
Aug 15, 2002 | 297.00 | 311.78 | 297.00 | 311.75 | 126,700 | +15.25(+5.14%) |
Aug 14, 2002 | 288.50 | 299.00 | 285.60 | 296.50 | 97,500 | +8.00(+2.77%) |
Aug 13, 2002 | 291.50 | 293.99 | 286.29 | 288.50 | 73,700 | -3.00(-1.03%) |
Aug 12, 2002 | 295.00 | 295.01 | 287.51 | 291.50 | 110,300 | +10.99(+3.92%) |
Aug 07, 2002 | 291.00 | 293.00 | 273.00 | 280.51 | 145,700 | -7.69(-2.67%) |
Aug 06, 2002 | 274.50 | 289.99 | 272.47 | 288.20 | 145,100 | +15.95(+5.86%) |
Aug 05, 2002 | 269.00 | 274.99 | 264.00 | 272.25 | 137,500 | +2.90(+1.08%) |
Aug 02, 2002 | 283.00 | 285.00 | 265.00 | 269.35 | 144,700 | -13.65(-4.82%) |
Aug 01, 2002 | 289.50 | 289.92 | 277.51 | 283.00 | 105,900 | -5.50(-1.91%) |
Jul 31, 2002 | 293.50 | 297.83 | 286.05 | 288.50 | 167,100 | -4.00(-1.37%) |
Jul 30, 2002 | 293.99 | 297.95 | 286.01 | 292.50 | 191,800 | -1.50(-0.51%) |
Jul 29, 2002 | 278.50 | 296.99 | 278.50 | 294.00 | 145,700 | +16.00(+5.76%) |
Jul 26, 2002 | 272.62 | 278.50 | 265.20 | 278.00 | 118,400 | +5.39(+1.98%) |
Jul 25, 2002 | 281.00 | 291.00 | 262.50 | 272.61 | 265,600 | -5.39(-1.94%) |
Jul 24, 2002 | 252.00 | 282.00 | 248.12 | 278.00 | 168,700 | +23.00(+9.02%) |
Jul 23, 2002 | 248.00 | 263.00 | 246.00 | 255.00 | 209,200 | +10.00(+4.08%) |
Jul 22, 2002 | 264.75 | 271.00 | 242.00 | 245.00 | 260,600 | -22.75(-8.50%) |
Jul 19, 2002 | 272.00 | 282.00 | 263.75 | 267.75 | 152,400 | -4.75(-1.74%) |
Jul 17, 2002 | 285.00 | 290.98 | 271.53 | 272.50 | 171,000 | -19.50(-6.68%) |
Jul 12, 2002 | 295.00 | 303.57 | 290.25 | 292.00 | 84,300 | -5.00(-1.68%) |
Jul 11, 2002 | 299.00 | 301.00 | 286.31 | 297.00 | 159,500 | -2.75(-0.92%) |
Jul 10, 2002 | 311.01 | 315.00 | 298.50 | 299.75 | 124,200 | -11.25(-3.62%) |
Jul 09, 2002 | 321.25 | 324.00 | 311.00 | 311.00 | 1,210,000 | -9.75(-3.04%) |
Jul 08, 2002 | 322.75 | 322.75 | 316.25 | 320.75 | 73,200 | -1.25(-0.39%) |
Jul 05, 2002 | 307.25 | 325.00 | 307.25 | 322.00 | 58,800 | +12.50(+4.04%) |
Jul 04, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +0.00(+0.00%) |
Jul 03, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +4.48(+1.47%) |
Jul 02, 2002 | 320.00 | 320.00 | 302.15 | 305.02 | 180,400 | -14.48(-4.53%) |
Jul 01, 2002 | 325.00 | 328.49 | 318.70 | 319.50 | 134,900 | -3.50(-1.08%) |
Jun 28, 2002 | 337.00 | 340.50 | 322.28 | 323.00 | 220,600 | -14.00(-4.15%) |
Jun 27, 2002 | 336.20 | 342.00 | 328.74 | 337.00 | 98,900 | +3.00(+0.90%) |
Jun 26, 2002 | 329.50 | 337.00 | 325.10 | 334.00 | 197,500 | +1.50(+0.45%) |
Jun 25, 2002 | 347.00 | 349.50 | 332.00 | 332.50 | 204,200 | -8.50(-2.49%) |
Jun 21, 2002 | 348.50 | 349.90 | 340.00 | 341.00 | 97,400 | -3.50(-1.02%) |
Jun 20, 2002 | 339.00 | 349.00 | 339.00 | 344.50 | 70,000 | +4.50(+1.32%) |
Jun 19, 2002 | 337.00 | 352.00 | 329.50 | 340.00 | 163,900 | +1.99(+0.59%) |
Jun 18, 2002 | 337.50 | 341.90 | 335.00 | 338.01 | 133,500 | +4.01(+1.20%) |
Jun 17, 2002 | 320.00 | 334.00 | 319.75 | 334.00 | 155,700 | +14.50(+4.54%) |
Jun 14, 2002 | 318.00 | 323.00 | 314.00 | 319.50 | 162,800 | -14.01(-4.20%) |
Jun 12, 2002 | 330.10 | 335.00 | 327.03 | 333.51 | 92,800 | +3.41(+1.03%) |
Jun 11, 2002 | 328.55 | 337.15 | 328.50 | 330.10 | 64,100 | +2.55(+0.78%) |
Jun 10, 2002 | 335.00 | 341.00 | 325.00 | 327.55 | 99,000 | -7.45(-2.22%) |
Jun 07, 2002 | 335.50 | 342.75 | 332.20 | 335.00 | 119,100 | -0.50(-0.15%) |
Jun 06, 2002 | 328.00 | 338.99 | 328.00 | 335.50 | 134,600 | +9.50(+2.91%) |