Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 187.20 | 192.00 | 187.20 | 192.00 | 462 | +3.78(+2.01%) |
Aug 28, 2003 | 180.77 | 189.12 | 180.77 | 188.22 | 1,568 | +7.74(+4.29%) |
Aug 27, 2003 | 176.00 | 180.48 | 171.52 | 180.48 | 1,206 | +6.08(+3.49%) |
Aug 26, 2003 | 174.40 | 175.36 | 171.23 | 174.40 | 1,056 | +1.60(+0.93%) |
Aug 25, 2003 | 170.24 | 172.80 | 166.40 | 172.80 | 462 | +4.48(+2.66%) |
Aug 22, 2003 | 169.28 | 170.24 | 166.08 | 168.32 | 893 | +1.92(+1.15%) |
Aug 21, 2003 | 161.60 | 166.40 | 161.60 | 166.40 | 1,375 | +2.88(+1.76%) |
Aug 20, 2003 | 161.60 | 173.76 | 161.60 | 163.52 | 3,043 | +1.92(+1.19%) |
Aug 19, 2003 | 160.00 | 163.20 | 160.00 | 161.60 | 1,553 | +1.28(+0.80%) |
Aug 18, 2003 | 160.32 | 164.16 | 160.00 | 160.32 | 1,581 | -1.92(-1.18%) |
Aug 15, 2003 | 159.36 | 162.56 | 158.40 | 162.24 | 665 | +2.88(+1.81%) |
Aug 14, 2003 | 158.40 | 160.64 | 158.40 | 159.36 | 353 | -0.64(-0.40%) |
Aug 13, 2003 | 158.40 | 162.56 | 155.20 | 160.00 | 459 | +1.28(+0.81%) |
Aug 12, 2003 | 158.40 | 160.00 | 158.40 | 158.72 | 825 | +0.00(+0.00%) |
Aug 11, 2003 | 159.36 | 160.00 | 156.80 | 158.72 | 1,734 | +1.92(+1.22%) |
Aug 08, 2003 | 150.08 | 160.00 | 149.44 | 156.80 | 2,393 | +6.40(+4.26%) |
Aug 07, 2003 | 148.16 | 150.40 | 144.00 | 150.40 | 1,718 | +2.24(+1.51%) |
Aug 06, 2003 | 148.80 | 148.80 | 144.00 | 148.16 | 1,778 | +0.96(+0.65%) |
Aug 05, 2003 | 143.68 | 147.20 | 143.36 | 147.20 | 759 | +0.64(+0.44%) |
Aug 04, 2003 | 144.00 | 146.56 | 141.44 | 146.56 | 1,662 | +2.24(+1.55%) |
Aug 01, 2003 | 145.28 | 145.28 | 142.08 | 144.32 | 1,596 | +0.32(+0.22%) |
Jul 31, 2003 | 144.00 | 145.92 | 142.08 | 144.00 | 2,618 | +1.57(+1.10%) |
Jul 30, 2003 | 140.80 | 143.68 | 137.60 | 142.43 | 2,025 | +0.99(+0.70%) |
Jul 29, 2003 | 137.60 | 141.44 | 133.44 | 141.44 | 3,525 | +3.84(+2.79%) |
Jul 28, 2003 | 130.24 | 137.60 | 130.24 | 137.60 | 3,187 | +6.27(+4.78%) |
Jul 25, 2003 | 128.00 | 133.76 | 128.00 | 131.33 | 2,887 | +0.13(+0.10%) |
Jul 24, 2003 | 136.00 | 137.60 | 131.20 | 131.20 | 1,384 | -6.40(-4.65%) |
Jul 23, 2003 | 139.52 | 144.00 | 128.00 | 137.60 | 5,315 | -8.58(-5.87%) |
Jul 22, 2003 | 144.64 | 148.80 | 142.40 | 146.18 | 1,825 | -5.18(-3.42%) |
Jul 21, 2003 | 155.20 | 155.20 | 148.16 | 151.36 | 396 | +0.00(+0.00%) |
Jul 18, 2003 | 150.72 | 153.60 | 147.20 | 151.36 | 556 | +4.16(+2.83%) |
Jul 17, 2003 | 150.40 | 150.72 | 144.00 | 147.20 | 659 | -3.52(-2.34%) |
Jul 16, 2003 | 137.60 | 150.72 | 136.64 | 150.72 | 3,059 | +11.52(+8.28%) |
Jul 15, 2003 | 139.20 | 139.52 | 137.31 | 139.20 | 743 | +0.00(+0.00%) |
Jul 14, 2003 | 139.52 | 139.52 | 136.64 | 139.20 | 1,631 | +0.00(+0.00%) |
Jul 11, 2003 | 139.52 | 139.52 | 138.24 | 139.20 | 376 | -0.32(-0.23%) |
Jul 10, 2003 | 138.88 | 140.16 | 137.28 | 139.52 | 1,540 | +1.60(+1.16%) |
Jul 09, 2003 | 130.24 | 139.20 | 128.00 | 137.92 | 2,681 | +5.12(+3.86%) |
Jul 08, 2003 | 128.64 | 136.00 | 128.64 | 132.80 | 1,518 | -2.56(-1.89%) |
Jul 07, 2003 | 132.80 | 135.36 | 129.92 | 135.36 | 2,343 | +3.20(+2.42%) |
Jul 03, 2003 | 131.52 | 133.41 | 131.52 | 132.16 | 756 | +0.64(+0.49%) |
Jul 02, 2003 | 132.48 | 132.80 | 128.96 | 131.52 | 2,159 | -1.28(-0.96%) |
Jul 01, 2003 | 132.77 | 134.08 | 128.96 | 132.80 | 1,496 | +0.64(+0.48%) |
Jun 30, 2003 | 133.44 | 133.44 | 130.56 | 132.16 | 265 | +2.53(+1.95%) |
Jun 27, 2003 | 131.52 | 134.40 | 128.00 | 129.63 | 15,415 | -2.56(-1.94%) |
Jun 26, 2003 | 139.20 | 139.20 | 124.77 | 132.19 | 11,712 | -7.33(-5.25%) |
Jun 25, 2003 | 139.84 | 139.84 | 139.20 | 139.52 | 359 | +0.00(+0.00%) |
Jun 24, 2003 | 140.48 | 140.48 | 139.20 | 139.52 | 615 | -0.64(-0.46%) |
Jun 23, 2003 | 140.16 | 140.48 | 140.16 | 140.16 | 615 | +0.96(+0.69%) |
Jun 20, 2003 | 139.84 | 140.48 | 139.20 | 139.20 | 2,062 | -0.32(-0.23%) |
Jun 19, 2003 | 139.20 | 140.48 | 137.92 | 139.52 | 1,600 | +1.47(+1.07%) |
Jun 18, 2003 | 139.20 | 140.48 | 137.92 | 138.05 | 2,606 | -0.51(-0.37%) |
Jun 17, 2003 | 134.40 | 140.80 | 134.08 | 138.56 | 3,853 | +3.84(+2.85%) |
Jun 16, 2003 | 133.12 | 134.72 | 133.12 | 134.72 | 1,537 | +1.60(+1.20%) |
Jun 13, 2003 | 132.48 | 134.40 | 132.16 | 133.12 | 671 | +1.28(+0.97%) |
Jun 12, 2003 | 131.20 | 131.84 | 129.92 | 131.84 | 646 | +0.64(+0.49%) |
Jun 11, 2003 | 131.84 | 132.16 | 129.92 | 131.20 | 1,103 | +0.64(+0.49%) |
Jun 10, 2003 | 130.56 | 136.00 | 128.00 | 130.56 | 731 | +0.64(+0.49%) |
Jun 09, 2003 | 129.60 | 132.16 | 128.32 | 129.92 | 481 | -1.28(-0.98%) |
Jun 06, 2003 | 132.48 | 133.12 | 131.20 | 131.20 | 2,443 | +0.00(+0.00%) |
Jun 05, 2003 | 132.80 | 132.80 | 128.00 | 131.20 | 3,065 | +0.00(+0.00%) |
Jun 04, 2003 | 132.16 | 132.80 | 129.60 | 131.20 | 4,025 | -0.32(-0.24%) |
Jun 03, 2003 | 132.16 | 132.80 | 130.24 | 131.52 | 2,800 | +0.32(+0.24%) |
Jun 02, 2003 | 132.16 | 132.16 | 130.24 | 131.20 | 1,162 | -0.96(-0.73%) |
May 30, 2003 | 130.24 | 132.48 | 130.24 | 132.16 | 2,015 | +0.96(+0.73%) |
May 29, 2003 | 132.16 | 132.16 | 130.24 | 131.20 | 431 | -0.64(-0.49%) |
May 28, 2003 | 131.84 | 132.16 | 130.88 | 131.84 | 1,500 | +0.29(+0.22%) |
May 27, 2003 | 133.12 | 133.12 | 131.52 | 131.55 | 1,853 | -1.57(-1.18%) |
May 23, 2003 | 129.60 | 133.44 | 129.60 | 133.12 | 596 | +1.60(+1.22%) |
May 22, 2003 | 134.40 | 135.36 | 127.68 | 131.52 | 1,025 | +0.61(+0.46%) |
May 21, 2003 | 128.03 | 136.00 | 128.00 | 130.91 | 765 | +1.31(+1.01%) |
May 20, 2003 | 122.88 | 177.60 | 121.92 | 129.60 | 2,646 | +0.00(+0.00%) |
May 19, 2003 | 138.56 | 138.88 | 124.16 | 129.60 | 1,856 | -9.28(-6.68%) |
May 16, 2003 | 137.92 | 140.80 | 132.80 | 138.88 | 700 | +1.28(+0.93%) |
May 15, 2003 | 135.04 | 137.60 | 132.80 | 137.60 | 390 | +2.88(+2.14%) |
May 14, 2003 | 132.80 | 134.72 | 128.32 | 134.72 | 515 | +2.24(+1.69%) |
May 13, 2003 | 129.60 | 134.72 | 127.68 | 132.48 | 675 | +4.16(+3.24%) |
May 12, 2003 | 129.28 | 132.80 | 128.00 | 128.32 | 1,087 | +0.32(+0.25%) |
May 09, 2003 | 128.00 | 129.60 | 127.36 | 128.00 | 903 | +0.00(+0.00%) |
May 08, 2003 | 125.12 | 128.64 | 125.12 | 128.00 | 2,434 | +0.64(+0.50%) |
May 07, 2003 | 125.76 | 127.68 | 124.80 | 127.36 | 309 | +0.64(+0.51%) |
May 06, 2003 | 128.00 | 128.00 | 126.72 | 126.72 | 1,228 | -1.28(-1.00%) |
May 05, 2003 | 121.60 | 128.00 | 121.60 | 128.00 | 1,578 | +6.40(+5.26%) |
May 02, 2003 | 127.68 | 128.64 | 121.60 | 121.60 | 740 | -7.36(-5.71%) |
May 01, 2003 | 128.64 | 128.96 | 120.00 | 128.96 | 925 | +0.00(+0.00%) |
Apr 30, 2003 | 129.28 | 129.60 | 127.68 | 128.96 | 150 | -0.64(-0.49%) |
Apr 29, 2003 | 135.36 | 138.56 | 123.20 | 129.60 | 1,293 | -8.96(-6.47%) |
Apr 28, 2003 | 135.68 | 140.80 | 133.44 | 138.56 | 1,843 | +4.16(+3.10%) |
Apr 25, 2003 | 128.00 | 134.72 | 128.00 | 134.40 | 1,300 | +6.72(+5.26%) |
Apr 24, 2003 | 122.24 | 131.52 | 122.24 | 127.68 | 378 | +4.80(+3.91%) |
Apr 23, 2003 | 123.20 | 126.72 | 120.00 | 122.88 | 356 | +2.88(+2.40%) |
Apr 22, 2003 | 121.60 | 122.88 | 120.00 | 120.00 | 1,359 | +0.00(+0.00%) |
Apr 21, 2003 | 120.32 | 120.96 | 116.48 | 120.00 | 1,990 | +1.28(+1.08%) |
Apr 17, 2003 | 119.68 | 120.32 | 118.40 | 118.72 | 1,031 | -0.96(-0.80%) |
Apr 16, 2003 | 116.80 | 120.00 | 115.84 | 119.68 | 171 | +3.23(+2.78%) |
Apr 15, 2003 | 118.08 | 118.08 | 113.28 | 116.45 | 596 | +1.25(+1.08%) |
Apr 14, 2003 | 116.48 | 116.80 | 114.24 | 115.20 | 1,684 | -1.28(-1.10%) |
Apr 11, 2003 | 116.80 | 117.76 | 115.84 | 116.48 | 606 | -4.00(-3.32%) |
Apr 10, 2003 | 118.72 | 120.48 | 116.48 | 120.48 | 731 | +0.16(+0.13%) |
Apr 09, 2003 | 120.32 | 122.24 | 120.00 | 120.32 | 815 | -0.96(-0.79%) |
Apr 08, 2003 | 124.80 | 124.80 | 120.32 | 121.28 | 1,400 | -2.56(-2.07%) |
Apr 07, 2003 | 126.40 | 126.40 | 123.20 | 123.84 | 1,709 | -0.96(-0.77%) |
Apr 04, 2003 | 135.36 | 136.00 | 121.92 | 124.80 | 1,240 | -8.96(-6.70%) |
Apr 03, 2003 | 134.40 | 136.00 | 133.12 | 133.76 | 328 | +0.64(+0.48%) |
Apr 02, 2003 | 139.84 | 139.84 | 121.92 | 133.12 | 1,428 | -2.56(-1.89%) |
Apr 01, 2003 | 142.08 | 143.36 | 134.40 | 135.68 | 1,890 | -5.76(-4.07%) |
Mar 31, 2003 | 142.40 | 143.36 | 137.92 | 141.44 | 1,265 | -2.24(-1.56%) |
Mar 28, 2003 | 134.43 | 143.68 | 134.40 | 143.68 | 2,487 | +8.03(+5.92%) |
Mar 27, 2003 | 125.12 | 136.00 | 125.12 | 135.65 | 809 | +7.65(+5.97%) |
Mar 26, 2003 | 121.60 | 129.60 | 121.60 | 128.00 | 1,325 | +6.27(+5.15%) |
Mar 25, 2003 | 123.20 | 123.20 | 120.32 | 121.73 | 278 | +1.38(+1.14%) |
Mar 24, 2003 | 126.40 | 126.40 | 120.00 | 120.35 | 40,625 | -6.05(-4.78%) |
Mar 21, 2003 | 128.96 | 132.80 | 124.80 | 126.40 | 2,959 | +1.92(+1.54%) |
Mar 20, 2003 | 124.80 | 126.08 | 122.24 | 124.48 | 1,825 | +1.92(+1.57%) |
Mar 19, 2003 | 121.92 | 124.16 | 120.00 | 122.56 | 1,393 | -0.03(-0.03%) |
Mar 18, 2003 | 125.76 | 125.76 | 121.92 | 122.59 | 290 | +0.67(+0.55%) |
Mar 17, 2003 | 112.00 | 128.96 | 112.00 | 121.92 | 2,823 | +9.92(+8.86%) |
Mar 14, 2003 | 112.64 | 114.24 | 111.36 | 112.00 | 540 | -0.99(-0.88%) |
Mar 13, 2003 | 110.72 | 122.24 | 110.72 | 112.99 | 2,537 | +0.67(+0.60%) |
Mar 12, 2003 | 113.92 | 113.92 | 112.00 | 112.32 | 464 | -0.64(-0.57%) |
Mar 11, 2003 | 105.60 | 112.96 | 105.60 | 112.96 | 5,090 | +5.44(+5.06%) |
Mar 10, 2003 | 111.36 | 111.36 | 105.60 | 107.52 | 571 | +2.56(+2.44%) |
Mar 07, 2003 | 102.08 | 112.00 | 100.80 | 104.96 | 1,881 | +2.88(+2.82%) |
Mar 06, 2003 | 102.08 | 102.08 | 100.80 | 102.08 | 959 | +0.32(+0.31%) |
Mar 05, 2003 | 102.08 | 102.40 | 99.52 | 101.76 | 246 | +1.28(+1.27%) |
Mar 04, 2003 | 98.24 | 100.80 | 98.24 | 100.48 | 743 | +2.24(+2.28%) |
Mar 03, 2003 | 96.00 | 99.20 | 96.00 | 98.24 | 321 | +0.32(+0.33%) |
Feb 28, 2003 | 99.20 | 99.20 | 96.00 | 97.92 | 453 | -1.60(-1.61%) |
Feb 27, 2003 | 97.60 | 102.08 | 97.60 | 99.52 | 837 | +0.32(+0.32%) |
Feb 26, 2003 | 100.48 | 100.48 | 97.60 | 99.20 | 81 | -2.53(-2.49%) |
Feb 25, 2003 | 96.00 | 101.73 | 96.00 | 101.73 | 346 | +2.85(+2.88%) |
Feb 24, 2003 | 96.00 | 98.88 | 96.00 | 98.88 | 181 | +2.88(+3.00%) |
Feb 21, 2003 | 95.36 | 98.88 | 93.76 | 96.00 | 262 | +0.64(+0.67%) |
Feb 20, 2003 | 101.12 | 103.04 | 94.40 | 95.36 | 578 | -7.04(-6.88%) |
Feb 19, 2003 | 104.64 | 104.64 | 99.20 | 102.40 | 325 | -0.64(-0.62%) |
Feb 18, 2003 | 93.76 | 104.00 | 91.84 | 103.04 | 2,884 | +10.78(+11.69%) |
Feb 14, 2003 | 94.72 | 94.72 | 91.52 | 92.26 | 125 | -0.54(-0.59%) |
Feb 13, 2003 | 93.44 | 94.40 | 92.80 | 92.80 | 259 | -2.24(-2.36%) |
Feb 12, 2003 | 93.76 | 95.04 | 92.16 | 95.04 | 243 | +2.56(+2.77%) |
Feb 11, 2003 | 91.84 | 93.44 | 91.52 | 92.48 | 681 | +0.32(+0.35%) |
Feb 10, 2003 | 96.00 | 97.28 | 90.24 | 92.16 | 687 | -3.95(-4.11%) |
Feb 07, 2003 | 96.96 | 98.88 | 95.68 | 96.11 | 1,075 | -1.20(-1.23%) |
Feb 06, 2003 | 97.28 | 98.85 | 97.28 | 97.31 | 362 | -0.29(-0.30%) |
Feb 05, 2003 | 99.52 | 99.52 | 97.28 | 97.60 | 659 | -0.32(-0.33%) |
Feb 04, 2003 | 98.24 | 99.84 | 97.60 | 97.92 | 550 | -1.25(-1.26%) |
Feb 03, 2003 | 100.80 | 100.80 | 98.24 | 99.17 | 275 | +1.25(+1.27%) |
Jan 31, 2003 | 100.80 | 103.36 | 97.60 | 97.92 | 434 | -0.96(-0.97%) |
Jan 30, 2003 | 98.56 | 99.20 | 98.24 | 98.88 | 606 | +0.32(+0.32%) |
Jan 29, 2003 | 99.84 | 100.48 | 98.56 | 98.56 | 153 | -0.96(-0.96%) |
Jan 28, 2003 | 105.60 | 105.60 | 97.60 | 99.52 | 396 | +1.28(+1.30%) |
Jan 27, 2003 | 102.08 | 102.08 | 98.24 | 98.24 | 106 | -4.16(-4.06%) |
Jan 24, 2003 | 101.76 | 102.40 | 98.24 | 102.40 | 587 | +4.16(+4.23%) |
Jan 23, 2003 | 100.80 | 102.08 | 98.24 | 98.24 | 221 | -4.48(-4.36%) |
Jan 22, 2003 | 97.60 | 108.80 | 97.60 | 102.72 | 596 | +5.12(+5.25%) |
Jan 21, 2003 | 100.80 | 100.80 | 97.60 | 97.60 | 140 | -2.24(-2.24%) |
Jan 17, 2003 | 97.92 | 99.84 | 97.92 | 99.84 | 871 | +1.92(+1.96%) |
Jan 16, 2003 | 100.48 | 100.48 | 97.60 | 97.92 | 550 | -1.92(-1.92%) |
Jan 15, 2003 | 99.20 | 100.16 | 96.64 | 99.84 | 440 | -0.64(-0.64%) |
Jan 14, 2003 | 98.88 | 100.48 | 97.92 | 100.48 | 615 | +1.28(+1.29%) |
Jan 13, 2003 | 102.08 | 102.08 | 97.60 | 99.20 | 287 | +0.64(+0.65%) |
Jan 10, 2003 | 98.56 | 99.20 | 96.96 | 98.56 | 234 | +0.00(+0.00%) |
Jan 09, 2003 | 99.52 | 99.52 | 97.92 | 98.56 | 287 | +0.96(+0.98%) |
Jan 08, 2003 | 96.32 | 97.60 | 96.32 | 97.60 | 253 | -1.60(-1.61%) |
Jan 07, 2003 | 100.16 | 102.08 | 97.76 | 99.20 | 600 | -0.99(-0.99%) |
Jan 06, 2003 | 97.92 | 102.40 | 97.92 | 100.19 | 665 | +0.67(+0.68%) |
Jan 03, 2003 | 100.80 | 100.80 | 97.60 | 99.52 | 834 | -0.96(-0.96%) |
Jan 02, 2003 | 97.92 | 103.36 | 97.60 | 100.48 | 593 | -0.16(-0.16%) |
Dec 31, 2002 | 93.44 | 102.40 | 88.32 | 100.64 | 3,903 | +6.21(+6.57%) |
Dec 30, 2002 | 94.72 | 97.92 | 93.12 | 94.43 | 1,859 | -0.64(-0.67%) |
Dec 27, 2002 | 94.72 | 96.00 | 94.72 | 95.07 | 1,871 | +0.03(+0.03%) |
Dec 26, 2002 | 96.00 | 96.64 | 94.40 | 95.04 | 1,106 | -0.16(-0.17%) |
Dec 24, 2002 | 98.56 | 98.56 | 94.40 | 95.20 | 693 | -0.48(-0.50%) |
Dec 23, 2002 | 101.44 | 99.84 | 95.36 | 95.68 | 3,134 | -3.84(-3.86%) |
Dec 20, 2002 | 101.44 | 101.76 | 99.20 | 99.52 | 593 | +0.32(+0.32%) |
Dec 19, 2002 | 99.87 | 102.08 | 99.20 | 99.20 | 565 | +0.00(+0.00%) |
Dec 18, 2002 | 100.80 | 105.60 | 97.60 | 99.20 | 1,221 | -3.84(-3.73%) |
Dec 17, 2002 | 103.36 | 105.60 | 102.40 | 103.04 | 1,550 | -1.25(-1.20%) |
Dec 16, 2002 | 104.64 | 105.60 | 103.04 | 104.29 | 1,637 | -0.67(-0.64%) |
Dec 13, 2002 | 105.60 | 105.92 | 103.04 | 104.96 | 1,525 | -0.64(-0.61%) |
Dec 12, 2002 | 105.60 | 105.92 | 102.72 | 105.60 | 1,462 | +1.60(+1.54%) |
Dec 11, 2002 | 104.00 | 108.16 | 100.80 | 104.00 | 1,825 | -2.88(-2.69%) |
Dec 10, 2002 | 106.88 | 108.16 | 106.88 | 106.88 | 1,134 | -0.32(-0.30%) |
Dec 09, 2002 | 109.44 | 109.76 | 106.88 | 107.20 | 1,862 | -1.60(-1.47%) |
Dec 06, 2002 | 108.80 | 111.36 | 108.80 | 108.80 | 750 | -1.92(-1.73%) |
Dec 05, 2002 | 114.88 | 114.88 | 108.80 | 110.72 | 1,415 | -5.44(-4.68%) |
Dec 04, 2002 | 109.44 | 117.12 | 108.80 | 116.16 | 1,793 | +6.08(+5.52%) |
Dec 03, 2002 | 115.17 | 115.20 | 108.80 | 110.08 | 825 | -5.12(-4.44%) |
Dec 02, 2002 | 116.80 | 116.80 | 113.60 | 115.20 | 946 | +0.00(+0.00%) |
Nov 27, 2002 | 117.76 | 117.76 | 111.04 | 115.20 | 1,531 | +0.96(+0.84%) |
Nov 26, 2002 | 108.80 | 115.20 | 106.56 | 114.24 | 1,971 | +3.84(+3.48%) |
Nov 25, 2002 | 104.32 | 112.00 | 102.43 | 110.40 | 1,256 | +7.36(+7.14%) |
Nov 22, 2002 | 100.48 | 107.52 | 100.48 | 103.04 | 6,706 | -12.16(-10.56%) |
Nov 21, 2002 | 111.04 | 116.80 | 109.12 | 115.20 | 2,146 | +3.84(+3.45%) |
Nov 20, 2002 | 112.96 | 113.60 | 108.16 | 111.36 | 1,412 | -0.64(-0.57%) |
Nov 19, 2002 | 114.88 | 116.80 | 112.00 | 112.00 | 1,456 | -4.48(-3.85%) |
Nov 18, 2002 | 115.20 | 119.84 | 112.64 | 116.48 | 4,800 | +1.28(+1.11%) |
Nov 15, 2002 | 110.72 | 115.20 | 110.72 | 115.20 | 4,528 | +4.16(+3.75%) |
Nov 14, 2002 | 110.08 | 111.36 | 106.56 | 111.04 | 4,400 | +8.64(+8.44%) |
Nov 13, 2002 | 101.44 | 104.00 | 101.12 | 102.40 | 1,375 | -0.03(-0.03%) |
Nov 12, 2002 | 99.20 | 102.72 | 98.56 | 102.43 | 443 | +6.43(+6.70%) |
Nov 11, 2002 | 103.04 | 103.04 | 96.00 | 96.00 | 1,275 | -5.76(-5.66%) |
Nov 08, 2002 | 102.40 | 102.72 | 99.14 | 101.76 | 978 | +3.17(+3.21%) |
Nov 07, 2002 | 102.40 | 106.56 | 93.12 | 98.59 | 11,593 | -4.13(-4.02%) |
Nov 06, 2002 | 105.60 | 105.60 | 99.52 | 102.72 | 1,021 | +0.00(+0.00%) |
Nov 05, 2002 | 105.60 | 105.60 | 98.24 | 102.72 | 1,268 | -1.28(-1.23%) |
Nov 04, 2002 | 106.88 | 108.80 | 104.00 | 104.00 | 2,575 | -2.88(-2.69%) |
Nov 01, 2002 | 107.84 | 111.04 | 104.00 | 106.88 | 2,871 | -1.92(-1.76%) |
Oct 31, 2002 | 112.00 | 112.00 | 105.60 | 108.80 | 1,240 | -0.32(-0.29%) |
Oct 30, 2002 | 107.84 | 112.00 | 106.91 | 109.12 | 1,184 | +1.92(+1.79%) |
Oct 29, 2002 | 107.20 | 108.48 | 105.92 | 107.20 | 1,687 | -1.25(-1.15%) |
Oct 28, 2002 | 113.60 | 116.80 | 107.20 | 108.45 | 3,228 | -3.55(-3.17%) |
Oct 25, 2002 | 111.36 | 115.20 | 97.60 | 112.00 | 24,510 | +0.00(+0.00%) |
Oct 24, 2002 | 129.92 | 131.20 | 110.08 | 112.00 | 36,684 | -15.97(-12.48%) |
Oct 23, 2002 | 144.00 | 150.40 | 127.97 | 127.97 | 19,729 | -34.27(-21.12%) |
Oct 22, 2002 | 166.72 | 166.72 | 160.00 | 162.24 | 725 | -4.16(-2.50%) |
Oct 21, 2002 | 160.32 | 168.00 | 160.32 | 166.40 | 1,184 | +3.52(+2.16%) |
Oct 18, 2002 | 160.13 | 162.88 | 157.44 | 162.88 | 196 | +0.96(+0.59%) |
Oct 17, 2002 | 166.72 | 167.04 | 160.64 | 161.92 | 975 | -0.32(-0.20%) |
Oct 16, 2002 | 166.08 | 167.04 | 158.72 | 162.24 | 445 | -2.88(-1.74%) |
Oct 15, 2002 | 159.97 | 167.36 | 155.52 | 165.12 | 1,325 | +11.20(+7.28%) |
Oct 14, 2002 | 151.36 | 158.37 | 147.84 | 153.92 | 418 | +2.88(+1.91%) |
Oct 11, 2002 | 158.24 | 158.24 | 150.40 | 151.04 | 265 | +2.88(+1.94%) |
Oct 10, 2002 | 146.88 | 153.57 | 146.88 | 148.16 | 1,027 | +2.24(+1.54%) |
Oct 09, 2002 | 159.68 | 160.00 | 144.64 | 145.92 | 921 | -13.73(-8.60%) |
Oct 08, 2002 | 158.40 | 161.60 | 152.00 | 159.65 | 706 | +0.32(+0.20%) |
Oct 07, 2002 | 165.44 | 168.00 | 153.92 | 159.33 | 1,096 | -5.84(-3.54%) |
Oct 04, 2002 | 167.33 | 167.36 | 163.84 | 165.17 | 150 | -2.16(-1.29%) |
Oct 03, 2002 | 169.92 | 169.92 | 163.84 | 167.33 | 218 | -3.87(-2.26%) |
Oct 02, 2002 | 166.08 | 172.16 | 162.24 | 171.20 | 1,353 | +8.64(+5.31%) |
Oct 01, 2002 | 175.04 | 175.04 | 161.60 | 162.56 | 484 | -6.39(-3.78%) |
Sep 30, 2002 | 162.24 | 169.21 | 162.24 | 168.95 | 237 | +5.11(+3.12%) |
Sep 27, 2002 | 166.40 | 171.20 | 160.64 | 163.84 | 5,425 | +0.99(+0.61%) |
Sep 26, 2002 | 168.64 | 175.68 | 160.00 | 162.85 | 2,130 | -7.39(-4.34%) |
Sep 25, 2002 | 177.60 | 180.16 | 168.67 | 170.24 | 771 | -3.20(-1.85%) |
Sep 24, 2002 | 178.88 | 178.88 | 160.64 | 173.44 | 665 | +4.77(+2.83%) |
Sep 23, 2002 | 172.16 | 180.04 | 168.32 | 168.67 | 377 | +0.67(+0.40%) |
Sep 20, 2002 | 176.67 | 182.05 | 168.00 | 168.00 | 686 | -7.97(-4.53%) |
Sep 19, 2002 | 185.60 | 187.20 | 174.40 | 175.97 | 1,190 | -8.99(-4.86%) |
Sep 18, 2002 | 187.20 | 194.88 | 179.52 | 184.96 | 493 | -5.44(-2.86%) |
Sep 17, 2002 | 190.40 | 193.60 | 187.52 | 190.40 | 953 | +6.30(+3.42%) |
Sep 16, 2002 | 192.48 | 192.48 | 176.00 | 184.10 | 553 | -3.46(-1.84%) |
Sep 13, 2002 | 189.76 | 198.05 | 187.55 | 187.55 | 612 | -6.05(-3.12%) |
Sep 12, 2002 | 192.96 | 195.20 | 192.00 | 193.60 | 190 | -4.16(-2.10%) |
Sep 11, 2002 | 192.32 | 202.88 | 192.00 | 197.76 | 1,157 | +10.56(+5.64%) |
Sep 10, 2002 | 176.00 | 195.20 | 171.84 | 187.20 | 1,495 | +9.01(+5.06%) |
Sep 09, 2002 | 168.64 | 178.56 | 168.00 | 178.19 | 1,653 | +5.39(+3.12%) |
Sep 06, 2002 | 192.00 | 192.00 | 147.52 | 172.80 | 18,176 | -22.72(-11.62%) |
Sep 05, 2002 | 196.80 | 196.80 | 192.00 | 195.52 | 1,443 | +0.00(+0.00%) |
Sep 04, 2002 | 200.96 | 200.96 | 194.88 | 195.52 | 1,218 | -2.85(-1.44%) |