Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 768.37 | 769.82 | 764.68 | 766.75 | 0 | -1.96(-0.25%) |
Nov 28, 2003 | 769.14 | 769.14 | 767.53 | 768.71 | 0 | +2.09(+0.27%) |
Nov 27, 2003 | 768.19 | 771.71 | 766.62 | 766.62 | 0 | -2.69(-0.35%) |
Nov 26, 2003 | 768.27 | 769.79 | 767.19 | 769.31 | 0 | +1.46(+0.19%) |
Nov 25, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +8.69(+1.14%) |
Nov 22, 2003 | 754.46 | 759.16 | 753.98 | 759.16 | 0 | +2.91(+0.38%) |
Nov 21, 2003 | 758.18 | 758.69 | 751.24 | 756.25 | 0 | -1.30(-0.17%) |
Nov 20, 2003 | 750.55 | 757.55 | 750.55 | 757.55 | 0 | -0.21(-0.03%) |
Nov 19, 2003 | 761.78 | 762.36 | 756.92 | 757.76 | 0 | -1.58(-0.21%) |
Nov 18, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | -14.77(-1.91%) |
Nov 15, 2003 | 770.01 | 774.11 | 770.01 | 774.11 | 0 | +3.95(+0.51%) |
Nov 14, 2003 | 772.66 | 773.51 | 768.99 | 770.16 | 0 | +1.55(+0.20%) |
Nov 13, 2003 | 764.98 | 768.61 | 762.57 | 768.61 | 0 | +5.20(+0.68%) |
Nov 12, 2003 | 762.08 | 763.41 | 761.72 | 763.41 | 0 | -2.77(-0.36%) |
Nov 11, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | -3.38(-0.44%) |
Nov 08, 2003 | 767.64 | 770.28 | 767.64 | 769.56 | 0 | +4.75(+0.62%) |
Nov 07, 2003 | 761.09 | 765.48 | 759.10 | 764.81 | 0 | +2.66(+0.35%) |
Nov 06, 2003 | 759.89 | 762.15 | 757.93 | 762.15 | 0 | +0.24(+0.03%) |
Nov 05, 2003 | 763.60 | 764.51 | 760.42 | 761.91 | 0 | -1.64(-0.21%) |
Nov 04, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +8.46(+1.12%) |
Nov 01, 2003 | 751.84 | 755.09 | 750.62 | 755.09 | 0 | +1.60(+0.21%) |
Oct 31, 2003 | 746.63 | 753.49 | 744.78 | 753.49 | 0 | +8.02(+1.08%) |
Oct 30, 2003 | 747.32 | 747.32 | 744.34 | 745.47 | 0 | +1.21(+0.16%) |
Oct 29, 2003 | 739.45 | 744.26 | 738.71 | 744.26 | 0 | +6.52(+0.88%) |
Oct 28, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +6.99(+0.96%) |
Oct 24, 2003 | 730.89 | 731.31 | 729.18 | 730.75 | 0 | -0.52(-0.07%) |
Oct 23, 2003 | 725.85 | 731.27 | 725.31 | 731.27 | 0 | -3.15(-0.43%) |
Oct 22, 2003 | 744.80 | 744.80 | 734.42 | 734.42 | 0 | -10.50(-1.41%) |
Oct 21, 2003 | 745.72 | 746.75 | 743.01 | 744.92 | 0 | +2.11(+0.28%) |
Oct 20, 2003 | 741.79 | 743.91 | 741.79 | 742.81 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 747.79 | 748.27 | 741.92 | 742.81 | 0 | -3.67(-0.49%) |
Oct 16, 2003 | 746.22 | 749.89 | 745.17 | 746.48 | 0 | -0.73(-0.10%) |
Oct 15, 2003 | 748.75 | 750.10 | 747.21 | 747.21 | 0 | +0.95(+0.13%) |
Oct 14, 2003 | 749.32 | 749.32 | 744.80 | 746.26 | 0 | -1.68(-0.22%) |
Oct 13, 2003 | 742.83 | 747.94 | 742.83 | 747.94 | 0 | +8.34(+1.13%) |
Oct 10, 2003 | 740.87 | 744.06 | 738.03 | 739.60 | 0 | -3.31(-0.45%) |
Oct 09, 2003 | 734.90 | 742.91 | 731.98 | 742.91 | 0 | +8.41(+1.14%) |
Oct 08, 2003 | 727.67 | 735.50 | 727.67 | 734.50 | 0 | +3.33(+0.46%) |
Oct 07, 2003 | 731.04 | 731.17 | 727.27 | 731.17 | 0 | -0.49(-0.07%) |
Oct 06, 2003 | 730.82 | 732.49 | 729.79 | 731.66 | 0 | -1.97(-0.27%) |
Oct 03, 2003 | 721.13 | 733.63 | 721.03 | 733.63 | 0 | +14.65(+2.04%) |
Oct 02, 2003 | 721.61 | 724.44 | 718.07 | 718.98 | 0 | +2.10(+0.29%) |
Oct 01, 2003 | 715.31 | 716.88 | 712.94 | 716.88 | 0 | +3.66(+0.51%) |
Sep 30, 2003 | 721.47 | 721.47 | 712.86 | 713.22 | 0 | -6.66(-0.93%) |
Sep 29, 2003 | 722.76 | 725.15 | 718.16 | 719.88 | 0 | -3.70(-0.51%) |
Sep 26, 2003 | 726.58 | 728.35 | 721.07 | 723.58 | 0 | -6.32(-0.87%) |
Sep 25, 2003 | 727.50 | 729.90 | 726.56 | 729.90 | 0 | -1.98(-0.27%) |
Sep 24, 2003 | 737.99 | 738.61 | 731.54 | 731.88 | 0 | -3.67(-0.50%) |
Sep 23, 2003 | 738.70 | 738.70 | 731.71 | 735.55 | 0 | -1.24(-0.17%) |
Sep 22, 2003 | 747.15 | 747.15 | 735.52 | 736.79 | 0 | -14.49(-1.93%) |
Sep 19, 2003 | 761.93 | 762.79 | 751.28 | 751.28 | 0 | -10.00(-1.31%) |
Sep 18, 2003 | 755.18 | 761.28 | 755.18 | 761.28 | 0 | +4.59(+0.61%) |
Sep 17, 2003 | 758.12 | 758.94 | 756.20 | 756.69 | 0 | +2.68(+0.36%) |
Sep 16, 2003 | 747.96 | 754.01 | 747.96 | 754.01 | 0 | +6.87(+0.92%) |
Sep 15, 2003 | 744.49 | 748.11 | 744.49 | 747.14 | 0 | +3.81(+0.51%) |
Sep 12, 2003 | 752.99 | 752.99 | 742.89 | 743.33 | 0 | -7.52(-1.00%) |
Sep 11, 2003 | 748.25 | 753.77 | 748.25 | 750.85 | 0 | -0.18(-0.02%) |
Sep 10, 2003 | 760.03 | 760.03 | 751.03 | 751.03 | 0 | -10.19(-1.34%) |
Sep 09, 2003 | 769.72 | 769.72 | 761.13 | 761.22 | 0 | -6.87(-0.89%) |
Sep 08, 2003 | 763.39 | 768.73 | 763.39 | 768.09 | 0 | +5.73(+0.75%) |
Sep 05, 2003 | 767.10 | 767.10 | 762.35 | 762.36 | 0 | -3.58(-0.47%) |
Sep 04, 2003 | 765.67 | 767.81 | 764.54 | 765.94 | 0 | -2.66(-0.35%) |
Sep 03, 2003 | 763.79 | 769.12 | 763.79 | 768.60 | 0 | +8.37(+1.10%) |
Sep 02, 2003 | 759.27 | 760.23 | 758.71 | 760.23 | 0 | +1.04(+0.14%) |
Sep 01, 2003 | 754.65 | 759.19 | 754.65 | 759.19 | 0 | +9.30(+1.24%) |
Aug 29, 2003 | 758.72 | 758.72 | 749.89 | 749.89 | 0 | -6.06(-0.80%) |
Aug 28, 2003 | 752.43 | 757.56 | 752.43 | 755.95 | 0 | +4.27(+0.57%) |
Aug 27, 2003 | 753.38 | 753.38 | 749.54 | 751.68 | 0 | +1.36(+0.18%) |
Aug 26, 2003 | 756.29 | 757.94 | 750.32 | 750.32 | 0 | -4.28(-0.57%) |
Aug 25, 2003 | 756.57 | 756.57 | 754.04 | 754.60 | 0 | -3.66(-0.48%) |
Aug 22, 2003 | 756.54 | 761.34 | 756.12 | 758.26 | 0 | +0.34(+0.04%) |
Aug 21, 2003 | 755.58 | 759.20 | 755.58 | 757.92 | 0 | +4.41(+0.59%) |
Aug 20, 2003 | 754.03 | 754.03 | 751.67 | 753.51 | 0 | -0.48(-0.06%) |
Aug 19, 2003 | 755.74 | 755.74 | 751.86 | 753.99 | 0 | +2.53(+0.34%) |
Aug 18, 2003 | 749.29 | 751.46 | 748.57 | 751.46 | 0 | +109.31(+17.02%) |
Aug 15, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -103.74(-13.91%) |
Aug 14, 2003 | 738.89 | 745.89 | 738.89 | 745.89 | 0 | +9.66(+1.31%) |
Aug 13, 2003 | 742.02 | 742.02 | 733.97 | 736.23 | 0 | -1.91(-0.26%) |
Aug 12, 2003 | 734.33 | 738.14 | 734.33 | 738.14 | 0 | +4.73(+0.64%) |
Aug 11, 2003 | 731.96 | 734.07 | 731.75 | 733.41 | 0 | +2.80(+0.38%) |
Aug 08, 2003 | 729.89 | 732.35 | 729.08 | 730.61 | 0 | +2.57(+0.35%) |
Aug 07, 2003 | 731.75 | 731.75 | 725.93 | 728.04 | 0 | -1.72(-0.24%) |
Aug 06, 2003 | 732.76 | 732.76 | 729.12 | 729.76 | 0 | -6.85(-0.93%) |
Aug 05, 2003 | 734.61 | 738.51 | 734.61 | 736.61 | 0 | +3.84(+0.52%) |
Aug 04, 2003 | 733.83 | 739.37 | 731.41 | 732.77 | 0 | -3.79(-0.51%) |
Aug 01, 2003 | 738.42 | 744.40 | 736.24 | 736.56 | 0 | -6.06(-0.82%) |
Jul 31, 2003 | 737.95 | 742.62 | 732.89 | 742.62 | 0 | +7.05(+0.96%) |
Jul 30, 2003 | 729.43 | 736.22 | 729.43 | 735.57 | 0 | +5.49(+0.75%) |
Jul 29, 2003 | 733.51 | 738.64 | 729.39 | 730.08 | 0 | -6.07(-0.82%) |
Jul 28, 2003 | 735.81 | 737.01 | 733.91 | 736.15 | 0 | +9.42(+1.30%) |
Jul 25, 2003 | 728.61 | 731.40 | 726.20 | 726.73 | 0 | -7.19(-0.98%) |
Jul 24, 2003 | 725.45 | 733.92 | 723.97 | 733.92 | 0 | +11.02(+1.52%) |
Jul 23, 2003 | 725.90 | 725.90 | 721.74 | 722.90 | 0 | -0.03(-0.00%) |
Jul 22, 2003 | 721.91 | 723.67 | 719.09 | 722.93 | 0 | +2.99(+0.42%) |
Jul 21, 2003 | 731.34 | 731.34 | 719.61 | 719.94 | 0 | -6.63(-0.91%) |
Jul 18, 2003 | 730.48 | 730.48 | 726.14 | 726.57 | 0 | -3.89(-0.53%) |
Jul 17, 2003 | 726.77 | 731.12 | 726.22 | 730.46 | 0 | +0.73(+0.10%) |
Jul 16, 2003 | 738.07 | 738.07 | 729.73 | 729.73 | 0 | -5.48(-0.75%) |
Jul 15, 2003 | 735.52 | 738.04 | 735.21 | 735.21 | 0 | -4.29(-0.58%) |
Jul 14, 2003 | 731.25 | 740.08 | 731.25 | 739.50 | 0 | +7.75(+1.06%) |
Jul 11, 2003 | 718.55 | 731.75 | 718.55 | 731.75 | 0 | +11.87(+1.65%) |
Jul 10, 2003 | 726.58 | 726.58 | 719.88 | 719.88 | 0 | -6.70(-0.92%) |
Jul 09, 2003 | 732.69 | 732.69 | 725.84 | 726.58 | 0 | -4.74(-0.65%) |
Jul 08, 2003 | 728.69 | 734.92 | 728.46 | 731.32 | 0 | +1.56(+0.21%) |
Jul 07, 2003 | 721.84 | 729.93 | 721.84 | 729.76 | 0 | +13.69(+1.91%) |
Jul 04, 2003 | 715.06 | 717.70 | 714.46 | 716.07 | 0 | +0.86(+0.12%) |
Jul 03, 2003 | 719.54 | 720.15 | 713.29 | 715.21 | 0 | -2.19(-0.31%) |
Jul 02, 2003 | 716.59 | 719.03 | 715.52 | 717.40 | 0 | +9.37(+1.32%) |
Jul 01, 2003 | 720.56 | 720.56 | 708.03 | 708.03 | 0 | -11.84(-1.64%) |
Jun 30, 2003 | 725.15 | 728.55 | 719.87 | 719.87 | 0 | -8.16(-1.12%) |
Jun 27, 2003 | 727.96 | 728.03 | 724.38 | 728.03 | 0 | +3.52(+0.49%) |
Jun 26, 2003 | 719.98 | 724.76 | 719.98 | 724.51 | 0 | -0.43(-0.06%) |
Jun 25, 2003 | 722.38 | 724.94 | 720.69 | 724.94 | 0 | +6.31(+0.88%) |
Jun 24, 2003 | 724.25 | 724.25 | 718.43 | 718.63 | 0 | -4.20(-0.58%) |
Jun 23, 2003 | 728.39 | 729.19 | 722.83 | 722.83 | 0 | -14.49(-1.97%) |
Jun 20, 2003 | 719.08 | 737.32 | 719.08 | 737.32 | 0 | +15.96(+2.21%) |
Jun 19, 2003 | 730.84 | 730.96 | 721.36 | 721.36 | 0 | -10.23(-1.40%) |
Jun 18, 2003 | 729.31 | 732.29 | 727.66 | 731.59 | 0 | +3.75(+0.52%) |
Jun 17, 2003 | 731.38 | 731.38 | 725.48 | 727.84 | 0 | +2.21(+0.30%) |
Jun 16, 2003 | 712.16 | 725.63 | 711.73 | 725.63 | 0 | +9.36(+1.31%) |
Jun 13, 2003 | 717.61 | 719.69 | 714.51 | 716.27 | 0 | +1.28(+0.18%) |
Jun 12, 2003 | 711.23 | 714.99 | 711.23 | 714.99 | 0 | +7.02(+0.99%) |
Jun 11, 2003 | 701.53 | 707.97 | 698.31 | 707.97 | 0 | +8.83(+1.26%) |
Jun 10, 2003 | 694.45 | 701.98 | 694.45 | 699.14 | 0 | +2.58(+0.37%) |
Jun 09, 2003 | 698.86 | 699.48 | 695.41 | 696.56 | 0 | -5.15(-0.73%) |
Jun 06, 2003 | 693.94 | 701.77 | 693.94 | 701.71 | 0 | +12.21(+1.77%) |
Jun 05, 2003 | 696.60 | 696.60 | 688.84 | 689.50 | 0 | -3.75(-0.54%) |
Jun 04, 2003 | 688.71 | 693.44 | 685.73 | 693.25 | 0 | +8.36(+1.22%) |
Jun 03, 2003 | 683.15 | 684.89 | 680.01 | 684.89 | 0 | -3.06(-0.44%) |
Jun 02, 2003 | 682.26 | 687.95 | 680.81 | 687.95 | 0 | +8.20(+1.21%) |
May 30, 2003 | 674.77 | 681.87 | 673.86 | 679.75 | 0 | +2.75(+0.41%) |
May 29, 2003 | 673.39 | 679.46 | 673.39 | 677.00 | 0 | +1.59(+0.24%) |
May 28, 2003 | 665.78 | 675.41 | 665.78 | 675.41 | 0 | +9.63(+1.45%) |
May 27, 2003 | 661.21 | 666.42 | 656.48 | 665.78 | 0 | +2.37(+0.36%) |
May 26, 2003 | 666.61 | 667.72 | 663.31 | 663.41 | 0 | -0.44(-0.07%) |
May 23, 2003 | 665.20 | 666.01 | 659.43 | 663.85 | 0 | +2.96(+0.45%) |
May 22, 2003 | 651.52 | 660.89 | 651.52 | 660.89 | 0 | +10.83(+1.67%) |
May 21, 2003 | 659.83 | 659.83 | 649.39 | 650.06 | 0 | -9.39(-1.42%) |
May 20, 2003 | 657.57 | 662.22 | 655.02 | 659.45 | 0 | +1.01(+0.15%) |
May 19, 2003 | 670.70 | 670.70 | 657.59 | 658.44 | 0 | -17.81(-2.63%) |
May 16, 2003 | 670.08 | 676.25 | 670.08 | 676.25 | 0 | +5.99(+0.89%) |
May 15, 2003 | 666.85 | 670.26 | 666.30 | 670.26 | 0 | +4.06(+0.61%) |
May 14, 2003 | 667.26 | 672.30 | 665.12 | 666.20 | 0 | -0.39(-0.06%) |
May 13, 2003 | 671.26 | 671.26 | 664.50 | 666.59 | 0 | -1.13(-0.17%) |
May 12, 2003 | 669.30 | 669.30 | 661.31 | 667.72 | 0 | +1.19(+0.18%) |
May 09, 2003 | 660.70 | 666.53 | 657.04 | 666.53 | 0 | +6.70(+1.02%) |
May 08, 2003 | 670.30 | 670.30 | 659.34 | 659.83 | 0 | -11.45(-1.71%) |
May 07, 2003 | 680.74 | 681.87 | 671.28 | 671.28 | 0 | -12.06(-1.76%) |
May 06, 2003 | 674.99 | 683.34 | 674.99 | 683.34 | 0 | +7.26(+1.07%) |
May 05, 2003 | 679.08 | 681.42 | 676.08 | 676.08 | 0 | +3.47(+0.52%) |
May 02, 2003 | 672.47 | 672.61 | 664.55 | 672.61 | 0 | +30.46(+4.74%) |
May 01, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -32.89(-4.87%) |
Apr 30, 2003 | 682.98 | 682.98 | 675.04 | 675.04 | 0 | -4.85(-0.71%) |
Apr 29, 2003 | 688.58 | 688.58 | 679.89 | 679.89 | 0 | -4.71(-0.69%) |
Apr 28, 2003 | 671.86 | 684.60 | 671.86 | 684.60 | 0 | +10.71(+1.59%) |
Apr 25, 2003 | 679.43 | 679.43 | 672.84 | 673.89 | 0 | -3.73(-0.55%) |
Apr 24, 2003 | 681.80 | 686.89 | 677.62 | 677.62 | 0 | -5.18(-0.76%) |
Apr 23, 2003 | 687.91 | 687.91 | 678.52 | 682.80 | 0 | +2.09(+0.31%) |
Apr 22, 2003 | 678.78 | 680.71 | 673.49 | 680.71 | 0 | +0.90(+0.13%) |
Apr 21, 2003 | 679.81 | 679.81 | 679.81 | 679.81 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 669.33 | 679.81 | 668.55 | 679.81 | 0 | +5.34(+0.79%) |
Apr 16, 2003 | 684.19 | 684.19 | 673.96 | 674.47 | 0 | -4.98(-0.73%) |
Apr 15, 2003 | 676.58 | 680.91 | 674.18 | 679.45 | 0 | +7.01(+1.04%) |
Apr 14, 2003 | 668.00 | 672.44 | 662.47 | 672.44 | 0 | +5.51(+0.83%) |
Apr 11, 2003 | 667.12 | 669.93 | 666.72 | 666.93 | 0 | +3.51(+0.53%) |
Apr 10, 2003 | 661.30 | 667.19 | 661.30 | 663.42 | 0 | -6.53(-0.97%) |
Apr 09, 2003 | 657.22 | 672.91 | 657.22 | 669.95 | 0 | +6.37(+0.96%) |
Apr 08, 2003 | 664.07 | 669.75 | 663.58 | 663.58 | 0 | -4.73(-0.71%) |
Apr 07, 2003 | 672.81 | 676.93 | 668.31 | 668.31 | 0 | +12.23(+1.86%) |
Apr 05, 2003 | 645.83 | 656.08 | 645.83 | 656.08 | 0 | +7.96(+1.23%) |
Apr 04, 2003 | 641.56 | 650.58 | 641.56 | 648.12 | 0 | +6.61(+1.03%) |
Apr 03, 2003 | 631.65 | 641.51 | 631.65 | 641.51 | 0 | +19.12(+3.07%) |
Apr 02, 2003 | 618.77 | 622.39 | 617.75 | 622.39 | 0 | +8.34(+1.36%) |
Apr 01, 2003 | 618.91 | 618.91 | 612.83 | 614.05 | 0 | -2.78(-0.45%) |
Mar 31, 2003 | 616.83 | 616.83 | 616.83 | 616.83 | 0 | -12.77(-2.03%) |
Mar 29, 2003 | 632.29 | 632.29 | 623.38 | 629.60 | 0 | +0.64(+0.10%) |
Mar 28, 2003 | 633.10 | 633.10 | 627.75 | 628.96 | 0 | -10.87(-1.70%) |
Mar 27, 2003 | 639.47 | 646.50 | 638.43 | 639.83 | 0 | +2.26(+0.35%) |
Mar 26, 2003 | 623.86 | 637.57 | 619.17 | 637.57 | 0 | +9.98(+1.59%) |
Mar 25, 2003 | 642.03 | 642.03 | 627.59 | 627.59 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 627.59 | 627.59 | 627.59 | 627.59 | 0 | -22.90(-3.52%) |
Mar 22, 2003 | 641.29 | 650.49 | 640.29 | 650.49 | 0 | +12.43(+1.95%) |
Mar 21, 2003 | 638.32 | 644.00 | 636.96 | 638.06 | 0 | -5.73(-0.89%) |
Mar 20, 2003 | 639.77 | 645.60 | 636.37 | 643.79 | 0 | +7.46(+1.17%) |
Mar 19, 2003 | 632.02 | 644.67 | 632.02 | 636.33 | 0 | +3.80(+0.60%) |
Mar 18, 2003 | 605.77 | 632.53 | 604.10 | 632.53 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 632.53 | 632.53 | 632.53 | 632.53 | 0 | +14.11(+2.28%) |
Mar 15, 2003 | 601.15 | 618.42 | 601.15 | 618.42 | 0 | +21.79(+3.65%) |
Mar 14, 2003 | 583.40 | 596.63 | 583.40 | 596.63 | 0 | +19.79(+3.43%) |
Mar 13, 2003 | 592.33 | 592.33 | 576.84 | 576.84 | 0 | -14.67(-2.48%) |
Mar 12, 2003 | 587.60 | 593.90 | 586.83 | 591.51 | 0 | +2.89(+0.49%) |
Mar 11, 2003 | 605.22 | 605.22 | 588.62 | 588.62 | 0 | -13.41(-2.23%) |
Mar 08, 2003 | 607.80 | 609.59 | 602.03 | 602.03 | 0 | -9.55(-1.56%) |
Mar 07, 2003 | 618.88 | 618.88 | 611.58 | 611.58 | 0 | -6.41(-1.04%) |
Mar 06, 2003 | 612.09 | 618.03 | 611.44 | 617.99 | 0 | +2.38(+0.39%) |
Mar 05, 2003 | 620.83 | 620.83 | 614.09 | 615.61 | 0 | -10.52(-1.68%) |
Mar 04, 2003 | 630.00 | 636.53 | 626.13 | 626.13 | 0 | +1.72(+0.28%) |
Mar 03, 2003 | 624.41 | 624.41 | 624.41 | 624.41 | 0 | -2.05(-0.33%) |
Mar 01, 2003 | 614.95 | 626.46 | 613.47 | 626.46 | 0 | +10.18(+1.65%) |
Feb 28, 2003 | 608.38 | 616.37 | 607.17 | 616.28 | 0 | +9.25(+1.52%) |
Feb 27, 2003 | 615.80 | 615.80 | 605.00 | 607.03 | 0 | -0.52(-0.09%) |
Feb 26, 2003 | 617.25 | 618.83 | 607.55 | 607.55 | 0 | -14.96(-2.40%) |
Feb 25, 2003 | 632.75 | 632.75 | 516.10 | 622.51 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 622.51 | 622.51 | 622.51 | 622.51 | 0 | -8.41(-1.33%) |
Feb 22, 2003 | 624.60 | 630.92 | 624.60 | 630.92 | 0 | +3.88(+0.62%) |
Feb 21, 2003 | 633.53 | 636.44 | 626.00 | 627.04 | 0 | -4.15(-0.66%) |
Feb 20, 2003 | 639.19 | 640.12 | 631.19 | 631.19 | 0 | -11.10(-1.73%) |
Feb 19, 2003 | 632.50 | 643.57 | 632.50 | 642.29 | 0 | +8.33(+1.31%) |
Feb 18, 2003 | 632.03 | 635.15 | 632.03 | 633.96 | 0 | +9.25(+1.48%) |
Feb 15, 2003 | 613.94 | 624.71 | 612.55 | 624.71 | 0 | +14.48(+2.37%) |
Feb 14, 2003 | 607.30 | 616.56 | 607.30 | 610.23 | 0 | -2.27(-0.37%) |
Feb 13, 2003 | 614.00 | 614.52 | 611.67 | 612.50 | 0 | -7.93(-1.28%) |
Feb 12, 2003 | 613.23 | 620.43 | 613.23 | 620.43 | 0 | +12.07(+1.98%) |
Feb 11, 2003 | 612.71 | 612.71 | 607.69 | 608.36 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 608.36 | 608.36 | 608.36 | 608.36 | 0 | -3.35(-0.55%) |
Feb 08, 2003 | 618.71 | 618.71 | 609.85 | 611.71 | 0 | -7.36(-1.19%) |
Feb 07, 2003 | 621.54 | 625.73 | 617.99 | 619.07 | 0 | -9.84(-1.56%) |
Feb 06, 2003 | 619.16 | 628.91 | 614.33 | 628.91 | 0 | +10.82(+1.75%) |
Feb 05, 2003 | 628.58 | 628.58 | 618.09 | 618.09 | 0 | -13.45(-2.13%) |
Feb 04, 2003 | 628.49 | 632.59 | 627.72 | 631.54 | 0 | +7.58(+1.21%) |
Feb 01, 2003 | 620.42 | 623.96 | 619.60 | 623.96 | 0 | -5.35(-0.85%) |
Jan 31, 2003 | 623.67 | 629.31 | 623.67 | 629.31 | 0 | +7.60(+1.22%) |
Jan 30, 2003 | 619.68 | 621.71 | 611.68 | 621.71 | 0 | -1.62(-0.26%) |
Jan 29, 2003 | 633.50 | 633.91 | 621.55 | 623.33 | 0 | -6.91(-1.10%) |
Jan 28, 2003 | 648.45 | 648.45 | 630.24 | 630.24 | 0 | -22.94(-3.51%) |
Jan 25, 2003 | 658.15 | 660.41 | 653.18 | 653.18 | 0 | -4.33(-0.66%) |
Jan 24, 2003 | 658.21 | 660.52 | 655.59 | 657.51 | 0 | +6.01(+0.92%) |
Jan 23, 2003 | 657.81 | 657.81 | 650.82 | 651.50 | 0 | -9.03(-1.37%) |
Jan 22, 2003 | 669.09 | 671.54 | 660.53 | 660.53 | 0 | -4.21(-0.63%) |
Jan 21, 2003 | 667.83 | 671.95 | 664.74 | 664.74 | 0 | -5.40(-0.81%) |
Jan 18, 2003 | 677.32 | 677.32 | 669.63 | 670.14 | 0 | -13.70(-2.00%) |
Jan 17, 2003 | 675.72 | 683.84 | 675.38 | 683.84 | 0 | +3.73(+0.55%) |
Jan 16, 2003 | 686.67 | 686.67 | 678.10 | 680.11 | 0 | -2.05(-0.30%) |
Jan 15, 2003 | 679.56 | 682.16 | 677.30 | 682.16 | 0 | +4.80(+0.71%) |
Jan 14, 2003 | 674.53 | 679.44 | 674.40 | 677.36 | 0 | -0.32(-0.05%) |
Jan 13, 2003 | 677.68 | 677.68 | 677.68 | 677.68 | 0 | +8.70(+1.30%) |
Jan 11, 2003 | 666.44 | 669.85 | 662.39 | 668.98 | 0 | +1.15(+0.17%) |
Jan 10, 2003 | 661.19 | 667.83 | 651.07 | 667.83 | 0 | +3.95(+0.59%) |
Jan 09, 2003 | 659.66 | 669.24 | 659.66 | 663.88 | 0 | +1.53(+0.23%) |
Jan 08, 2003 | 664.22 | 664.22 | 659.41 | 662.35 | 0 | +20.20(+3.15%) |
Jan 07, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -11.56(-1.77%) |
Jan 04, 2003 | 655.83 | 659.21 | 653.71 | 653.71 | 0 | -3.22(-0.49%) |
Jan 03, 2003 | 635.27 | 656.93 | 635.27 | 656.93 | 0 | +14.78(+2.30%) |
Jan 02, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | +8.16(+1.29%) |
Dec 31, 2002 | 631.57 | 633.99 | 631.39 | 633.99 | 0 | -4.35(-0.68%) |
Dec 28, 2002 | 647.73 | 648.85 | 638.34 | 638.34 | 0 | -14.88(-2.28%) |
Dec 24, 2002 | 653.34 | 653.34 | 648.34 | 653.22 | 0 | +2.42(+0.37%) |
Dec 21, 2002 | 648.13 | 652.72 | 644.65 | 650.80 | 0 | +3.67(+0.57%) |
Dec 20, 2002 | 651.14 | 653.47 | 642.67 | 647.13 | 0 | +0.46(+0.07%) |
Dec 19, 2002 | 654.10 | 654.10 | 646.67 | 646.67 | 0 | -9.06(-1.38%) |
Dec 18, 2002 | 658.87 | 662.52 | 652.52 | 655.73 | 0 | -4.79(-0.73%) |
Dec 17, 2002 | 640.93 | 660.52 | 640.93 | 660.52 | 0 | +16.94(+2.63%) |
Dec 14, 2002 | 645.18 | 646.31 | 642.68 | 643.58 | 0 | -12.27(-1.87%) |
Dec 13, 2002 | 665.09 | 665.09 | 655.01 | 655.85 | 0 | -9.91(-1.49%) |
Dec 12, 2002 | 664.54 | 666.62 | 661.95 | 665.76 | 0 | +3.83(+0.58%) |
Dec 11, 2002 | 660.32 | 665.12 | 658.72 | 661.93 | 0 | +1.67(+0.25%) |
Dec 10, 2002 | 669.97 | 670.74 | 660.06 | 660.26 | 0 | -11.42(-1.70%) |
Dec 06, 2002 | 683.49 | 689.95 | 671.68 | 671.68 | 0 | -6.34(-0.94%) |
Dec 05, 2002 | 681.69 | 684.37 | 678.02 | 678.02 | 0 | -7.04(-1.03%) |
Dec 04, 2002 | 698.37 | 698.37 | 685.06 | 685.06 | 0 | -14.16(-2.03%) |