Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 90.12 | 92.29 | 89.86 | 91.80 | 1,047,200 | +1.93(+2.15%) |
Aug 28, 2003 | 90.08 | 90.08 | 88.40 | 89.87 | 825,400 | -0.20(-0.22%) |
Aug 27, 2003 | 89.23 | 90.46 | 88.73 | 90.07 | 696,800 | +0.74(+0.83%) |
Aug 26, 2003 | 90.40 | 90.50 | 88.40 | 89.33 | 751,100 | -1.17(-1.29%) |
Aug 25, 2003 | 89.51 | 90.50 | 89.37 | 90.50 | 676,700 | +0.74(+0.82%) |
Aug 22, 2003 | 91.90 | 91.90 | 89.15 | 89.76 | 770,800 | -0.79(-0.87%) |
Aug 21, 2003 | 88.83 | 90.55 | 88.83 | 90.55 | 1,131,900 | +1.94(+2.19%) |
Aug 20, 2003 | 87.65 | 89.25 | 87.12 | 88.61 | 812,500 | +0.96(+1.10%) |
Aug 19, 2003 | 87.05 | 87.70 | 86.36 | 87.65 | 901,400 | +0.60(+0.69%) |
Aug 18, 2003 | 86.31 | 87.75 | 86.01 | 87.05 | 650,400 | +0.22(+0.25%) |
Aug 15, 2003 | 85.80 | 86.92 | 85.75 | 86.83 | 607,800 | +0.38(+0.44%) |
Aug 14, 2003 | 85.45 | 86.45 | 85.05 | 86.45 | 1,011,600 | +0.75(+0.88%) |
Aug 13, 2003 | 84.35 | 85.73 | 84.27 | 85.70 | 961,100 | +1.82(+2.17%) |
Aug 12, 2003 | 82.96 | 83.88 | 82.40 | 83.88 | 402,300 | +1.00(+1.21%) |
Aug 11, 2003 | 82.85 | 83.89 | 82.09 | 82.88 | 406,500 | -0.03(-0.04%) |
Aug 08, 2003 | 80.92 | 83.44 | 80.92 | 82.91 | 741,100 | +2.28(+2.83%) |
Aug 07, 2003 | 80.33 | 81.33 | 79.82 | 80.63 | 665,600 | +0.05(+0.06%) |
Aug 06, 2003 | 79.40 | 81.56 | 79.20 | 80.58 | 626,300 | +0.55(+0.69%) |
Aug 05, 2003 | 82.14 | 82.14 | 79.80 | 80.03 | 939,500 | -2.11(-2.57%) |
Aug 04, 2003 | 82.65 | 82.70 | 81.20 | 82.14 | 648,100 | -0.51(-0.62%) |
Aug 01, 2003 | 83.51 | 83.81 | 82.45 | 82.65 | 810,300 | -0.61(-0.73%) |
Jul 31, 2003 | 83.92 | 84.73 | 83.15 | 83.26 | 573,000 | -0.32(-0.38%) |
Jul 30, 2003 | 83.50 | 83.85 | 82.93 | 83.58 | 642,700 | -0.17(-0.20%) |
Jul 29, 2003 | 82.97 | 84.90 | 82.85 | 83.75 | 1,407,900 | +0.78(+0.94%) |
Jul 28, 2003 | 80.60 | 82.97 | 80.60 | 82.97 | 1,471,100 | +2.80(+3.49%) |
Jul 25, 2003 | 78.70 | 80.30 | 78.69 | 80.17 | 576,000 | +1.40(+1.78%) |
Jul 24, 2003 | 79.30 | 79.75 | 78.74 | 78.77 | 793,300 | -0.07(-0.09%) |
Jul 23, 2003 | 77.90 | 78.98 | 77.22 | 78.84 | 664,400 | +1.09(+1.40%) |
Jul 22, 2003 | 78.20 | 78.28 | 77.15 | 77.75 | 946,500 | +0.11(+0.14%) |
Jul 21, 2003 | 79.42 | 79.42 | 77.50 | 77.64 | 1,034,200 | -1.78(-2.24%) |
Jul 18, 2003 | 79.17 | 79.66 | 78.68 | 79.42 | 650,200 | +0.49(+0.62%) |
Jul 17, 2003 | 78.37 | 79.35 | 77.74 | 78.93 | 1,037,400 | +0.56(+0.71%) |
Jul 16, 2003 | 79.45 | 79.45 | 77.89 | 78.37 | 580,700 | -1.08(-1.36%) |
Jul 15, 2003 | 79.25 | 80.33 | 79.00 | 79.45 | 1,186,900 | +0.59(+0.75%) |
Jul 14, 2003 | 77.95 | 79.30 | 77.20 | 78.86 | 1,171,100 | +1.53(+1.98%) |
Jul 11, 2003 | 76.60 | 77.54 | 75.29 | 77.33 | 1,195,300 | +1.07(+1.40%) |
Jul 10, 2003 | 77.00 | 77.00 | 74.84 | 76.26 | 1,859,100 | -2.02(-2.58%) |
Jul 09, 2003 | 79.05 | 79.48 | 77.90 | 78.28 | 971,800 | -1.00(-1.26%) |
Jul 08, 2003 | 76.83 | 79.28 | 76.54 | 79.28 | 1,410,600 | +2.45(+3.19%) |
Jul 07, 2003 | 76.00 | 76.83 | 75.57 | 76.83 | 1,239,900 | +0.85(+1.12%) |
Jul 03, 2003 | 75.60 | 76.07 | 75.36 | 75.98 | 611,800 | +0.35(+0.46%) |
Jul 02, 2003 | 75.39 | 75.78 | 74.70 | 75.63 | 921,100 | +0.24(+0.32%) |
Jul 01, 2003 | 75.97 | 75.97 | 73.80 | 75.39 | 1,463,100 | -0.58(-0.76%) |
Jun 30, 2003 | 77.60 | 78.63 | 75.87 | 75.97 | 1,191,900 | -1.06(-1.38%) |
Jun 27, 2003 | 75.65 | 77.25 | 75.60 | 77.03 | 1,442,900 | +1.58(+2.09%) |
Jun 26, 2003 | 76.00 | 76.00 | 74.77 | 75.45 | 1,291,500 | -0.14(-0.19%) |
Jun 25, 2003 | 76.07 | 77.00 | 75.57 | 75.59 | 1,444,000 | -0.48(-0.63%) |
Jun 24, 2003 | 76.51 | 77.18 | 74.83 | 76.07 | 1,791,200 | -0.89(-1.16%) |
Jun 23, 2003 | 76.70 | 77.18 | 75.43 | 76.96 | 1,243,900 | +0.31(+0.40%) |
Jun 20, 2003 | 76.56 | 77.30 | 75.60 | 76.65 | 2,182,100 | -0.18(-0.23%) |
Jun 19, 2003 | 76.70 | 77.15 | 75.55 | 76.83 | 1,472,800 | +0.38(+0.50%) |
Jun 18, 2003 | 79.15 | 79.15 | 76.00 | 76.45 | 1,975,200 | -2.70(-3.41%) |
Jun 17, 2003 | 77.81 | 79.15 | 77.81 | 79.15 | 1,381,500 | +1.35(+1.74%) |
Jun 16, 2003 | 79.09 | 79.17 | 77.15 | 77.80 | 2,252,700 | -1.28(-1.62%) |
Jun 13, 2003 | 81.45 | 81.73 | 78.82 | 79.08 | 1,307,000 | -2.61(-3.20%) |
Jun 12, 2003 | 81.70 | 82.48 | 81.17 | 81.69 | 941,700 | +0.64(+0.79%) |
Jun 11, 2003 | 81.14 | 81.49 | 79.91 | 81.05 | 1,151,700 | +0.01(+0.01%) |
Jun 10, 2003 | 80.54 | 81.07 | 80.46 | 81.04 | 798,700 | +0.90(+1.12%) |
Jun 09, 2003 | 81.87 | 83.11 | 79.68 | 80.14 | 1,363,600 | -1.73(-2.11%) |
Jun 06, 2003 | 84.05 | 84.60 | 81.82 | 81.87 | 1,155,900 | -1.76(-2.10%) |
Jun 05, 2003 | 82.41 | 83.90 | 81.75 | 83.63 | 1,112,700 | +1.23(+1.49%) |
Jun 04, 2003 | 81.38 | 83.00 | 81.30 | 82.40 | 1,615,300 | +0.53(+0.65%) |
Jun 03, 2003 | 81.80 | 82.06 | 80.26 | 81.87 | 1,842,600 | -0.42(-0.51%) |
Jun 02, 2003 | 83.80 | 84.20 | 82.17 | 82.29 | 1,695,100 | -1.39(-1.66%) |
May 30, 2003 | 83.60 | 84.59 | 82.44 | 83.68 | 1,895,600 | +0.23(+0.28%) |
May 29, 2003 | 83.74 | 84.39 | 82.60 | 83.45 | 1,839,500 | -0.29(-0.35%) |
May 28, 2003 | 85.54 | 87.00 | 83.32 | 83.74 | 3,317,400 | -3.67(-4.20%) |
May 27, 2003 | 84.42 | 88.07 | 84.12 | 87.41 | 1,864,800 | +2.49(+2.93%) |
May 23, 2003 | 85.01 | 85.11 | 84.15 | 84.92 | 825,400 | -0.68(-0.79%) |
May 22, 2003 | 84.12 | 86.26 | 84.11 | 85.60 | 812,500 | +1.39(+1.65%) |
May 21, 2003 | 83.23 | 84.75 | 83.20 | 84.21 | 1,491,100 | +1.06(+1.27%) |
May 20, 2003 | 82.88 | 85.18 | 82.71 | 83.15 | 1,161,800 | +0.14(+0.17%) |
May 19, 2003 | 83.50 | 84.05 | 82.85 | 83.01 | 1,172,400 | -0.99(-1.18%) |
May 16, 2003 | 85.15 | 86.00 | 83.01 | 84.00 | 2,048,500 | -1.55(-1.81%) |
May 15, 2003 | 85.90 | 86.29 | 85.01 | 85.55 | 2,297,800 | +0.57(+0.67%) |
May 14, 2003 | 86.75 | 86.96 | 84.83 | 84.98 | 1,545,200 | -1.62(-1.87%) |
May 13, 2003 | 87.41 | 87.65 | 86.60 | 86.60 | 1,165,700 | -0.81(-0.93%) |
May 12, 2003 | 86.86 | 87.68 | 86.40 | 87.41 | 1,513,500 | +0.56(+0.64%) |
May 09, 2003 | 85.35 | 87.00 | 84.79 | 86.85 | 1,003,100 | +1.75(+2.06%) |
May 08, 2003 | 84.56 | 85.88 | 84.49 | 85.10 | 1,202,900 | +0.11(+0.13%) |
May 07, 2003 | 85.30 | 85.99 | 84.54 | 84.99 | 1,607,100 | -0.64(-0.75%) |
May 06, 2003 | 83.60 | 85.85 | 83.46 | 85.63 | 2,060,600 | +2.03(+2.43%) |
May 05, 2003 | 83.47 | 84.56 | 82.41 | 83.60 | 1,104,000 | +1.13(+1.37%) |
May 02, 2003 | 80.96 | 82.70 | 80.60 | 82.47 | 1,100,000 | +1.51(+1.87%) |
May 01, 2003 | 80.40 | 80.96 | 79.39 | 80.96 | 1,231,400 | +0.15(+0.19%) |
Apr 30, 2003 | 80.20 | 81.34 | 79.81 | 80.81 | 1,163,300 | +0.47(+0.59%) |
Apr 29, 2003 | 79.40 | 80.49 | 78.84 | 80.34 | 1,171,200 | +1.02(+1.29%) |
Apr 28, 2003 | 78.05 | 80.26 | 78.05 | 79.32 | 1,054,800 | +1.19(+1.52%) |
Apr 25, 2003 | 79.31 | 79.31 | 77.92 | 78.13 | 787,300 | -1.18(-1.49%) |
Apr 24, 2003 | 79.90 | 79.90 | 78.65 | 79.31 | 678,400 | -0.69(-0.86%) |
Apr 23, 2003 | 78.48 | 80.30 | 78.15 | 80.00 | 1,601,900 | +1.50(+1.91%) |
Apr 22, 2003 | 75.79 | 78.84 | 75.57 | 78.50 | 1,204,000 | +2.71(+3.58%) |
Apr 21, 2003 | 76.99 | 76.99 | 75.12 | 75.79 | 949,200 | -1.20(-1.56%) |
Apr 17, 2003 | 75.10 | 76.99 | 74.62 | 76.99 | 1,041,100 | +1.89(+2.52%) |
Apr 16, 2003 | 77.79 | 77.79 | 74.50 | 75.10 | 1,230,700 | -2.69(-3.46%) |
Apr 15, 2003 | 76.35 | 77.86 | 75.84 | 77.79 | 1,071,300 | +1.30(+1.70%) |
Apr 14, 2003 | 75.33 | 76.72 | 74.80 | 76.49 | 687,900 | +1.25(+1.66%) |
Apr 11, 2003 | 75.45 | 75.85 | 74.90 | 75.24 | 664,500 | +0.34(+0.45%) |
Apr 10, 2003 | 74.06 | 74.99 | 73.68 | 74.90 | 857,900 | +0.86(+1.16%) |
Apr 09, 2003 | 74.85 | 74.98 | 73.82 | 74.04 | 1,617,900 | -1.53(-2.02%) |
Apr 08, 2003 | 76.36 | 76.36 | 75.38 | 75.57 | 1,482,300 | -1.04(-1.36%) |
Apr 07, 2003 | 77.11 | 79.00 | 76.52 | 76.61 | 1,051,700 | +0.23(+0.30%) |
Apr 04, 2003 | 75.41 | 76.62 | 75.41 | 76.38 | 1,563,200 | +0.97(+1.29%) |
Apr 03, 2003 | 72.50 | 76.36 | 72.39 | 75.41 | 2,336,100 | +3.21(+4.45%) |
Apr 02, 2003 | 70.30 | 72.49 | 70.30 | 72.20 | 927,000 | +2.70(+3.88%) |
Apr 01, 2003 | 68.90 | 70.03 | 67.91 | 69.50 | 1,191,100 | +0.79(+1.15%) |
Mar 31, 2003 | 68.35 | 69.61 | 67.40 | 68.71 | 1,314,300 | -1.11(-1.59%) |
Mar 28, 2003 | 70.60 | 70.78 | 69.62 | 69.82 | 775,500 | -1.03(-1.45%) |
Mar 27, 2003 | 71.70 | 71.72 | 70.85 | 70.85 | 1,191,100 | -1.15(-1.60%) |
Mar 26, 2003 | 72.05 | 72.60 | 71.39 | 72.00 | 1,354,800 | -0.05(-0.07%) |
Mar 25, 2003 | 70.85 | 72.33 | 70.61 | 72.05 | 954,900 | +1.68(+2.39%) |
Mar 24, 2003 | 73.16 | 73.16 | 70.11 | 70.37 | 1,252,800 | -2.78(-3.80%) |
Mar 21, 2003 | 71.60 | 73.22 | 71.29 | 73.15 | 1,113,000 | +2.01(+2.83%) |
Mar 20, 2003 | 71.18 | 71.61 | 70.10 | 71.14 | 1,031,900 | -0.04(-0.06%) |
Mar 19, 2003 | 71.40 | 72.05 | 70.34 | 71.18 | 938,700 | -0.02(-0.03%) |
Mar 18, 2003 | 72.34 | 72.46 | 70.57 | 71.20 | 1,208,800 | -1.14(-1.58%) |
Mar 17, 2003 | 69.97 | 72.40 | 69.25 | 72.34 | 1,421,200 | +2.37(+3.39%) |
Mar 14, 2003 | 69.00 | 69.97 | 68.77 | 69.97 | 162,960,000 | +1.00(+1.45%) |
Mar 13, 2003 | 65.95 | 69.10 | 65.80 | 68.97 | 1,837,000 | +4.47(+6.93%) |
Mar 12, 2003 | 64.21 | 64.50 | 63.80 | 64.50 | 802,900 | +0.29(+0.45%) |
Mar 11, 2003 | 64.25 | 64.77 | 63.87 | 64.21 | 1,264,600 | -0.04(-0.06%) |
Mar 10, 2003 | 65.03 | 65.25 | 64.04 | 64.25 | 698,900 | -0.88(-1.35%) |
Mar 07, 2003 | 64.07 | 65.52 | 63.47 | 65.13 | 1,416,500 | +1.07(+1.67%) |
Mar 06, 2003 | 64.30 | 64.70 | 63.70 | 64.06 | 1,396,300 | -0.44(-0.68%) |
Mar 05, 2003 | 61.11 | 64.57 | 61.11 | 64.50 | 2,298,100 | +1.50(+2.38%) |
Mar 04, 2003 | 65.30 | 65.45 | 62.78 | 63.00 | 1,513,500 | -3.03(-4.59%) |
Mar 03, 2003 | 66.25 | 66.99 | 65.66 | 66.03 | 895,200 | +0.23(+0.35%) |
Feb 28, 2003 | 65.75 | 66.15 | 65.37 | 65.80 | 878,700 | +0.30(+0.46%) |
Feb 27, 2003 | 62.50 | 65.75 | 62.50 | 65.50 | 1,142,400 | +0.64(+0.99%) |
Feb 26, 2003 | 64.96 | 65.35 | 64.32 | 64.86 | 1,104,500 | -0.10(-0.15%) |
Feb 25, 2003 | 64.01 | 64.96 | 63.07 | 64.96 | 1,322,000 | +0.46(+0.71%) |
Feb 24, 2003 | 66.60 | 66.79 | 64.30 | 64.50 | 1,048,200 | -2.06(-3.09%) |
Feb 21, 2003 | 66.25 | 66.75 | 65.61 | 66.56 | 1,185,200 | +0.31(+0.47%) |
Feb 20, 2003 | 65.55 | 66.25 | 64.90 | 66.25 | 1,190,400 | +1.00(+1.53%) |
Feb 19, 2003 | 66.50 | 66.61 | 64.50 | 65.25 | 968,000 | -1.41(-2.12%) |
Feb 18, 2003 | 65.89 | 67.49 | 65.89 | 66.66 | 691,100 | +0.96(+1.46%) |
Feb 14, 2003 | 63.95 | 65.74 | 63.30 | 65.70 | 1,181,700 | +1.90(+2.98%) |
Feb 13, 2003 | 63.95 | 64.34 | 62.78 | 63.80 | 1,031,500 | -0.43(-0.67%) |
Feb 12, 2003 | 63.80 | 64.85 | 63.54 | 64.23 | 1,061,200 | -0.07(-0.11%) |
Feb 11, 2003 | 64.00 | 64.95 | 63.76 | 64.30 | 1,099,500 | +1.31(+2.08%) |
Feb 10, 2003 | 64.10 | 64.10 | 61.75 | 62.99 | 1,447,400 | -1.16(-1.81%) |
Feb 07, 2003 | 64.64 | 65.17 | 63.50 | 64.15 | 1,282,200 | +0.15(+0.23%) |
Feb 06, 2003 | 65.50 | 65.81 | 64.00 | 64.00 | 1,428,000 | -1.59(-2.42%) |
Feb 05, 2003 | 65.74 | 66.30 | 64.79 | 65.59 | 1,295,300 | +0.09(+0.14%) |
Feb 04, 2003 | 65.85 | 66.75 | 64.76 | 65.50 | 1,705,800 | -0.59(-0.89%) |
Feb 03, 2003 | 66.10 | 67.00 | 65.55 | 66.09 | 2,404,900 | +0.38(+0.58%) |
Jan 31, 2003 | 64.05 | 65.95 | 64.00 | 65.71 | 1,735,900 | +1.35(+2.10%) |
Jan 30, 2003 | 65.51 | 67.49 | 64.10 | 64.36 | 4,207,900 | +3.16(+5.16%) |
Jan 29, 2003 | 60.10 | 61.42 | 59.60 | 61.20 | 1,149,400 | +0.45(+0.74%) |
Jan 28, 2003 | 59.60 | 60.90 | 58.83 | 60.75 | 1,839,000 | +2.14(+3.65%) |
Jan 27, 2003 | 59.00 | 60.50 | 58.21 | 58.61 | 1,996,300 | -2.22(-3.65%) |
Jan 24, 2003 | 62.70 | 62.90 | 60.09 | 60.83 | 1,773,200 | -1.87(-2.98%) |
Jan 23, 2003 | 62.30 | 62.79 | 61.49 | 62.70 | 2,604,600 | +1.60(+2.62%) |
Jan 22, 2003 | 63.60 | 63.99 | 60.71 | 61.10 | 2,333,600 | -2.60(-4.08%) |
Jan 21, 2003 | 65.98 | 66.13 | 63.57 | 63.70 | 1,078,000 | -2.45(-3.70%) |
Jan 17, 2003 | 65.10 | 66.20 | 64.70 | 66.15 | 1,618,000 | +1.05(+1.61%) |
Jan 16, 2003 | 64.35 | 65.10 | 63.60 | 65.10 | 2,282,800 | +0.75(+1.17%) |
Jan 15, 2003 | 65.85 | 65.87 | 63.55 | 64.35 | 1,860,300 | -1.15(-1.76%) |
Jan 14, 2003 | 66.25 | 66.42 | 65.30 | 65.50 | 2,037,600 | -0.95(-1.43%) |
Jan 13, 2003 | 68.90 | 69.40 | 66.45 | 66.45 | 1,561,800 | -2.25(-3.28%) |
Jan 10, 2003 | 68.65 | 68.91 | 68.18 | 68.70 | 975,800 | -0.26(-0.38%) |
Jan 09, 2003 | 68.51 | 69.20 | 68.51 | 68.96 | 1,207,600 | +1.07(+1.58%) |
Jan 08, 2003 | 69.68 | 69.94 | 67.62 | 67.89 | 1,735,500 | -1.79(-2.57%) |
Jan 07, 2003 | 70.60 | 70.95 | 69.20 | 69.68 | 2,670,400 | -1.38(-1.94%) |
Jan 06, 2003 | 72.99 | 72.99 | 70.97 | 71.06 | 2,549,300 | -1.92(-2.63%) |
Jan 03, 2003 | 73.51 | 73.51 | 72.55 | 72.98 | 1,105,200 | -0.57(-0.77%) |
Jan 02, 2003 | 71.20 | 73.59 | 71.12 | 73.55 | 936,100 | +2.90(+4.10%) |
Dec 31, 2002 | 71.24 | 71.79 | 70.55 | 70.65 | 767,000 | -0.59(-0.83%) |
Dec 30, 2002 | 70.05 | 71.50 | 69.40 | 71.24 | 1,066,600 | +1.09(+1.55%) |
Dec 27, 2002 | 70.15 | 71.14 | 70.14 | 70.15 | 602,000 | -0.45(-0.64%) |
Dec 26, 2002 | 69.87 | 71.67 | 69.87 | 70.60 | 648,800 | +0.73(+1.04%) |
Dec 24, 2002 | 69.80 | 70.83 | 69.80 | 69.87 | 453,300 | +0.00(+0.00%) |
Dec 23, 2002 | 70.26 | 70.39 | 69.00 | 69.87 | 1,327,300 | -0.69(-0.98%) |
Dec 20, 2002 | 71.50 | 71.83 | 69.91 | 70.56 | 1,470,400 | -0.74(-1.04%) |
Dec 19, 2002 | 71.66 | 72.35 | 70.68 | 71.30 | 1,146,500 | -0.35(-0.49%) |
Dec 18, 2002 | 71.05 | 72.34 | 70.87 | 71.65 | 1,365,900 | -0.25(-0.35%) |
Dec 17, 2002 | 70.27 | 72.13 | 70.25 | 71.90 | 1,969,500 | +1.13(+1.60%) |
Dec 16, 2002 | 69.50 | 70.69 | 68.90 | 70.77 | 2,490,200 | +2.26(+3.30%) |
Dec 13, 2002 | 71.99 | 71.99 | 66.72 | 68.51 | 6,070,700 | -5.05(-6.87%) |
Dec 12, 2002 | 80.11 | 80.11 | 72.60 | 73.56 | 6,029,400 | -6.10(-7.66%) |
Dec 11, 2002 | 79.90 | 80.30 | 79.39 | 79.66 | 1,159,000 | -0.66(-0.82%) |
Dec 10, 2002 | 78.93 | 80.47 | 78.85 | 80.32 | 1,057,300 | +1.89(+2.41%) |
Dec 09, 2002 | 79.96 | 79.96 | 78.29 | 78.43 | 733,400 | -1.53(-1.91%) |
Dec 06, 2002 | 78.37 | 80.50 | 78.37 | 79.96 | 620,000 | +0.59(+0.74%) |
Dec 05, 2002 | 79.73 | 80.17 | 78.41 | 79.37 | 607,700 | -0.16(-0.20%) |
Dec 04, 2002 | 78.68 | 80.00 | 72.00 | 79.53 | 1,281,300 | +0.86(+1.09%) |
Dec 03, 2002 | 80.05 | 80.05 | 78.12 | 78.67 | 1,419,700 | -1.39(-1.74%) |
Dec 02, 2002 | 82.65 | 83.82 | 79.44 | 80.06 | 1,319,700 | -1.64(-2.01%) |
Nov 29, 2002 | 83.47 | 83.60 | 81.69 | 81.70 | 586,200 | -1.77(-2.12%) |
Nov 27, 2002 | 80.75 | 83.72 | 80.34 | 83.47 | 849,200 | +3.37(+4.21%) |
Nov 26, 2002 | 83.09 | 83.09 | 80.00 | 80.10 | 2,085,100 | -2.98(-3.59%) |
Nov 25, 2002 | 85.20 | 86.45 | 83.06 | 83.08 | 1,478,600 | -2.24(-2.63%) |
Nov 22, 2002 | 84.45 | 85.80 | 84.36 | 85.32 | 828,900 | +0.88(+1.04%) |
Nov 21, 2002 | 83.35 | 84.75 | 82.70 | 84.44 | 1,007,200 | +1.64(+1.98%) |
Nov 20, 2002 | 83.00 | 83.33 | 82.12 | 82.80 | 1,630,200 | -0.58(-0.70%) |
Nov 19, 2002 | 83.46 | 85.00 | 82.22 | 83.38 | 1,003,300 | -0.07(-0.08%) |
Nov 18, 2002 | 85.25 | 85.47 | 83.35 | 83.45 | 786,500 | -1.55(-1.82%) |
Nov 15, 2002 | 84.70 | 85.24 | 83.55 | 85.00 | 966,500 | -0.15(-0.18%) |
Nov 14, 2002 | 84.65 | 85.30 | 84.20 | 85.15 | 1,008,700 | +1.07(+1.27%) |
Nov 13, 2002 | 81.67 | 84.60 | 81.25 | 84.08 | 976,100 | +2.31(+2.82%) |
Nov 12, 2002 | 81.53 | 83.25 | 80.70 | 81.77 | 1,245,900 | +0.24(+0.29%) |
Nov 11, 2002 | 82.41 | 82.42 | 81.13 | 81.53 | 584,000 | -0.88(-1.07%) |
Nov 08, 2002 | 83.80 | 84.73 | 81.80 | 82.41 | 700,500 | -1.39(-1.66%) |
Nov 07, 2002 | 85.10 | 85.60 | 83.30 | 83.80 | 938,100 | -1.52(-1.78%) |
Nov 06, 2002 | 86.47 | 86.67 | 83.95 | 85.32 | 1,105,200 | -1.11(-1.28%) |
Nov 05, 2002 | 85.27 | 86.53 | 84.57 | 86.43 | 858,900 | +1.16(+1.36%) |
Nov 04, 2002 | 88.35 | 88.35 | 85.00 | 85.27 | 1,062,900 | -2.63(-2.99%) |
Nov 01, 2002 | 85.60 | 88.35 | 85.41 | 87.90 | 1,101,200 | +2.13(+2.48%) |
Oct 31, 2002 | 84.03 | 86.50 | 84.03 | 85.77 | 1,263,200 | +1.75(+2.08%) |
Oct 30, 2002 | 84.20 | 84.95 | 82.72 | 84.02 | 972,700 | -0.28(-0.33%) |
Oct 29, 2002 | 82.65 | 84.30 | 81.15 | 84.30 | 1,282,900 | +1.19(+1.43%) |
Oct 28, 2002 | 86.25 | 86.25 | 82.65 | 83.11 | 1,036,100 | -2.84(-3.30%) |
Oct 25, 2002 | 85.10 | 86.08 | 84.16 | 85.95 | 1,151,200 | +0.92(+1.08%) |
Oct 24, 2002 | 88.50 | 89.34 | 84.26 | 85.03 | 1,851,800 | -2.74(-3.12%) |
Oct 23, 2002 | 86.60 | 87.87 | 86.36 | 87.77 | 876,100 | +1.07(+1.23%) |
Oct 22, 2002 | 87.76 | 88.45 | 86.07 | 86.70 | 974,900 | -1.06(-1.21%) |
Oct 21, 2002 | 85.65 | 88.24 | 84.65 | 87.76 | 1,345,600 | +1.97(+2.30%) |
Oct 18, 2002 | 83.88 | 85.80 | 82.46 | 85.79 | 1,715,500 | +1.91(+2.28%) |
Oct 17, 2002 | 84.50 | 84.71 | 83.40 | 83.88 | 931,000 | +1.25(+1.51%) |
Oct 16, 2002 | 83.50 | 83.50 | 81.30 | 82.63 | 1,000,100 | -0.87(-1.04%) |
Oct 15, 2002 | 84.15 | 84.76 | 83.00 | 83.50 | 1,697,100 | +1.05(+1.27%) |
Oct 14, 2002 | 80.80 | 82.97 | 80.77 | 82.45 | 1,197,600 | +0.97(+1.19%) |
Oct 11, 2002 | 81.00 | 82.03 | 80.30 | 81.48 | 1,332,100 | +2.10(+2.65%) |
Oct 10, 2002 | 77.46 | 80.50 | 76.76 | 79.38 | 1,570,100 | +1.90(+2.45%) |
Oct 09, 2002 | 79.00 | 79.99 | 77.25 | 77.48 | 1,772,200 | -2.71(-3.38%) |
Oct 08, 2002 | 81.07 | 81.85 | 78.26 | 80.19 | 1,859,400 | -0.88(-1.09%) |
Oct 07, 2002 | 80.97 | 81.49 | 79.22 | 81.07 | 1,568,400 | -0.20(-0.25%) |
Oct 04, 2002 | 81.35 | 81.80 | 79.61 | 81.27 | 1,169,800 | +0.28(+0.35%) |
Oct 03, 2002 | 81.41 | 82.67 | 80.95 | 80.99 | 1,039,500 | -0.41(-0.50%) |
Oct 02, 2002 | 81.40 | 83.09 | 80.66 | 81.40 | 1,571,700 | +0.12(+0.15%) |
Oct 01, 2002 | 79.48 | 81.75 | 78.10 | 81.28 | 1,974,100 | +2.42(+3.07%) |
Sep 30, 2002 | 80.00 | 80.24 | 76.85 | 78.86 | 1,429,000 | -1.13(-1.41%) |
Sep 27, 2002 | 80.60 | 81.96 | 79.78 | 79.99 | 1,388,600 | -0.86(-1.06%) |
Sep 26, 2002 | 79.89 | 80.99 | 79.00 | 80.85 | 2,099,700 | +1.58(+1.99%) |
Sep 25, 2002 | 76.19 | 79.50 | 75.00 | 79.27 | 3,828,600 | +6.22(+8.51%) |
Sep 24, 2002 | 74.00 | 76.96 | 72.99 | 73.05 | 1,640,100 | -1.73(-2.31%) |
Sep 23, 2002 | 75.50 | 75.85 | 74.12 | 74.78 | 990,400 | -1.07(-1.41%) |
Sep 20, 2002 | 75.05 | 76.52 | 74.84 | 75.85 | 1,071,000 | +1.07(+1.43%) |
Sep 19, 2002 | 73.50 | 75.75 | 73.18 | 74.78 | 946,300 | +0.53(+0.71%) |
Sep 18, 2002 | 73.70 | 74.99 | 73.70 | 74.25 | 902,400 | -0.69(-0.92%) |
Sep 17, 2002 | 76.89 | 76.98 | 74.88 | 74.94 | 924,400 | -0.31(-0.41%) |
Sep 16, 2002 | 74.55 | 75.45 | 74.23 | 75.25 | 381,700 | +0.83(+1.12%) |
Sep 13, 2002 | 72.91 | 74.82 | 72.35 | 74.42 | 682,800 | +1.34(+1.83%) |
Sep 12, 2002 | 75.36 | 75.36 | 73.05 | 73.08 | 701,300 | -2.37(-3.14%) |
Sep 11, 2002 | 76.50 | 76.85 | 75.29 | 75.45 | 708,600 | -0.10(-0.13%) |
Sep 10, 2002 | 75.10 | 76.15 | 74.64 | 75.55 | 1,251,200 | +0.84(+1.12%) |
Sep 09, 2002 | 72.80 | 75.20 | 72.35 | 74.71 | 759,100 | +1.42(+1.94%) |
Sep 06, 2002 | 72.20 | 73.40 | 72.20 | 73.29 | 684,700 | +2.17(+3.05%) |
Sep 05, 2002 | 69.60 | 71.41 | 68.55 | 71.12 | 837,100 | +0.96(+1.37%) |
Sep 04, 2002 | 70.42 | 70.70 | 68.70 | 70.16 | 1,276,600 | -0.84(-1.18%) |