Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 106.88 | 106.88 | 102.68 | 102.68 | 3,645 | -2.79(-2.65%) |
Nov 26, 2003 | 106.83 | 106.83 | 103.65 | 105.47 | 2,811 | +1.66(+1.60%) |
Nov 25, 2003 | 105.96 | 105.96 | 102.90 | 103.82 | 28,638 | -1.79(-1.69%) |
Nov 24, 2003 | 104.86 | 105.64 | 102.95 | 105.61 | 9,247 | +2.47(+2.40%) |
Nov 21, 2003 | 103.12 | 103.13 | 101.64 | 103.13 | 3,618 | +1.68(+1.65%) |
Nov 20, 2003 | 104.96 | 104.96 | 101.27 | 101.45 | 7,147 | -1.89(-1.83%) |
Nov 19, 2003 | 102.20 | 104.05 | 101.88 | 103.35 | 8,676 | +0.83(+0.81%) |
Nov 18, 2003 | 103.52 | 104.77 | 102.32 | 102.51 | 7,594 | -0.66(-0.64%) |
Nov 17, 2003 | 105.02 | 107.28 | 103.14 | 103.18 | 6,285 | -2.91(-2.74%) |
Nov 14, 2003 | 109.10 | 109.22 | 106.05 | 106.08 | 4,846 | -0.96(-0.89%) |
Nov 13, 2003 | 106.41 | 107.54 | 106.41 | 107.04 | 7,465 | -0.78(-0.72%) |
Nov 12, 2003 | 107.82 | 109.31 | 106.87 | 107.82 | 7,088 | +0.88(+0.82%) |
Nov 11, 2003 | 107.58 | 107.82 | 105.94 | 106.94 | 4,807 | +0.51(+0.48%) |
Nov 10, 2003 | 108.30 | 110.15 | 106.43 | 106.43 | 10,198 | -3.40(-3.10%) |
Nov 07, 2003 | 109.65 | 110.49 | 108.76 | 109.83 | 5,287 | +0.21(+0.19%) |
Nov 06, 2003 | 108.99 | 109.63 | 107.19 | 109.63 | 4,125 | +0.67(+0.61%) |
Nov 05, 2003 | 108.10 | 108.98 | 106.88 | 108.96 | 3,956 | +1.66(+1.55%) |
Nov 04, 2003 | 108.97 | 109.04 | 107.30 | 107.30 | 31,999 | -0.99(-0.92%) |
Nov 03, 2003 | 108.62 | 109.23 | 105.94 | 108.30 | 4,607 | +1.41(+1.32%) |
Oct 31, 2003 | 108.99 | 109.69 | 106.67 | 106.88 | 15,145 | -1.88(-1.72%) |
Oct 30, 2003 | 107.15 | 109.45 | 107.02 | 108.76 | 17,152 | +1.60(+1.50%) |
Oct 29, 2003 | 105.97 | 107.30 | 105.97 | 107.15 | 16,340 | +0.83(+0.79%) |
Oct 28, 2003 | 102.54 | 106.32 | 102.54 | 106.32 | 4,906 | +3.19(+3.09%) |
Oct 27, 2003 | 100.41 | 103.53 | 100.41 | 103.13 | 5,652 | +1.29(+1.27%) |
Oct 24, 2003 | 103.54 | 103.55 | 101.72 | 101.84 | 5,866 | -1.54(-1.49%) |
Oct 23, 2003 | 104.10 | 104.75 | 102.19 | 103.38 | 4,159 | -0.23(-0.22%) |
Oct 22, 2003 | 103.60 | 105.26 | 103.60 | 103.60 | 17,172 | -2.18(-2.06%) |
Oct 21, 2003 | 106.12 | 106.49 | 102.66 | 105.78 | 3,626 | +1.10(+1.05%) |
Oct 20, 2003 | 104.24 | 106.10 | 104.16 | 104.69 | 2,239 | -0.13(-0.12%) |
Oct 17, 2003 | 106.19 | 106.83 | 104.12 | 104.82 | 3,946 | -1.59(-1.50%) |
Oct 16, 2003 | 105.25 | 106.69 | 105.55 | 106.41 | 3,626 | +1.16(+1.10%) |
Oct 15, 2003 | 104.90 | 106.42 | 104.90 | 105.25 | 5,013 | -0.79(-0.74%) |
Oct 14, 2003 | 104.64 | 106.18 | 104.54 | 106.04 | 9,706 | +2.44(+2.35%) |
Oct 13, 2003 | 103.90 | 105.64 | 101.54 | 103.60 | 7,572 | +0.94(+0.91%) |
Oct 10, 2003 | 104.07 | 104.07 | 101.84 | 102.66 | 3,402 | -1.41(-1.35%) |
Oct 09, 2003 | 104.78 | 107.58 | 102.80 | 104.07 | 3,199 | -0.70(-0.67%) |
Oct 08, 2003 | 103.14 | 106.18 | 103.14 | 104.77 | 3,306 | -1.21(-1.14%) |
Oct 07, 2003 | 105.25 | 106.18 | 103.07 | 105.98 | 3,076 | +0.62(+0.59%) |
Oct 06, 2003 | 101.96 | 107.25 | 101.96 | 105.36 | 3,093 | +2.28(+2.21%) |
Oct 03, 2003 | 103.13 | 103.96 | 101.60 | 103.08 | 4,693 | +2.20(+2.18%) |
Oct 02, 2003 | 99.89 | 102.19 | 98.55 | 100.88 | 1,279 | -1.55(-1.51%) |
Oct 01, 2003 | 102.53 | 103.66 | 99.01 | 102.43 | 17,042 | +3.33(+3.36%) |
Sep 30, 2003 | 102.39 | 102.39 | 99.01 | 99.10 | 5,333 | -4.03(-3.91%) |
Sep 29, 2003 | 99.62 | 103.13 | 98.90 | 103.13 | 5,546 | +3.97(+4.00%) |
Sep 26, 2003 | 100.32 | 102.30 | 98.11 | 99.17 | 6,612 | -3.97(-3.85%) |
Sep 25, 2003 | 103.83 | 105.00 | 99.62 | 103.13 | 8,212 | -1.17(-1.12%) |
Sep 24, 2003 | 105.97 | 106.51 | 103.62 | 104.30 | 3,306 | +0.11(+0.11%) |
Sep 23, 2003 | 104.54 | 106.65 | 103.60 | 104.19 | 7,146 | -2.47(-2.31%) |
Sep 22, 2003 | 105.21 | 106.83 | 104.06 | 106.66 | 8,212 | -0.23(-0.21%) |
Sep 19, 2003 | 106.41 | 107.31 | 106.13 | 106.88 | 6,399 | +0.94(+0.89%) |
Sep 18, 2003 | 107.44 | 107.44 | 105.29 | 105.94 | 11,305 | -0.75(-0.70%) |
Sep 17, 2003 | 105.08 | 107.72 | 105.08 | 106.69 | 4,799 | -0.19(-0.18%) |
Sep 16, 2003 | 106.18 | 107.77 | 105.03 | 106.88 | 9,492 | +0.47(+0.44%) |
Sep 15, 2003 | 103.22 | 106.76 | 103.22 | 106.41 | 4,799 | +1.41(+1.34%) |
Sep 12, 2003 | 105.85 | 106.00 | 102.66 | 105.01 | 3,626 | -0.82(-0.78%) |
Sep 11, 2003 | 104.99 | 106.65 | 99.38 | 105.83 | 8,319 | +4.81(+4.76%) |
Sep 10, 2003 | 103.14 | 105.94 | 101.02 | 101.02 | 5,972 | -3.72(-3.55%) |
Sep 09, 2003 | 105.01 | 107.21 | 103.25 | 104.74 | 3,519 | -2.14(-2.00%) |
Sep 08, 2003 | 106.40 | 107.81 | 105.52 | 106.88 | 3,199 | +3.28(+3.17%) |
Sep 05, 2003 | 105.66 | 106.69 | 103.60 | 103.60 | 5,119 | -1.17(-1.12%) |
Sep 04, 2003 | 107.35 | 107.63 | 104.77 | 104.77 | 5,333 | -2.53(-2.36%) |
Sep 03, 2003 | 104.22 | 107.30 | 99.48 | 107.30 | 9,172 | +1.37(+1.29%) |
Sep 02, 2003 | 99.87 | 107.12 | 99.87 | 105.94 | 5,652 | +5.42(+5.39%) |
Aug 29, 2003 | 104.17 | 104.17 | 100.52 | 100.52 | 7,679 | -3.41(-3.28%) |
Aug 28, 2003 | 103.13 | 104.30 | 103.13 | 103.93 | 4,906 | -1.08(-1.03%) |
Aug 27, 2003 | 102.74 | 105.47 | 102.74 | 105.01 | 2,453 | +2.27(+2.21%) |
Aug 26, 2003 | 102.41 | 105.62 | 101.32 | 102.74 | 4,266 | -0.29(-0.28%) |
Aug 25, 2003 | 104.39 | 104.39 | 102.35 | 103.03 | 3,839 | +0.72(+0.71%) |
Aug 22, 2003 | 110.62 | 110.62 | 102.31 | 102.31 | 7,146 | -4.12(-3.87%) |
Aug 21, 2003 | 107.57 | 111.56 | 105.36 | 106.42 | 6,292 | -1.01(-0.94%) |
Aug 20, 2003 | 104.98 | 107.75 | 104.98 | 107.44 | 10,879 | -2.73(-2.48%) |
Aug 19, 2003 | 107.77 | 111.54 | 103.42 | 110.16 | 3,519 | +6.09(+5.86%) |
Aug 18, 2003 | 101.30 | 107.63 | 101.30 | 104.07 | 8,426 | -1.84(-1.74%) |
Aug 15, 2003 | 102.72 | 105.91 | 102.72 | 105.91 | 1,386 | +2.07(+2.00%) |
Aug 14, 2003 | 100.75 | 103.83 | 100.75 | 103.83 | 2,239 | +1.17(+1.14%) |
Aug 13, 2003 | 100.74 | 103.59 | 100.45 | 102.66 | 4,053 | +2.63(+2.63%) |
Aug 12, 2003 | 101.72 | 101.72 | 99.41 | 100.04 | 7,039 | -0.28(-0.28%) |
Aug 11, 2003 | 101.31 | 101.32 | 99.38 | 100.32 | 5,333 | -1.73(-1.70%) |
Aug 08, 2003 | 101.26 | 102.06 | 100.71 | 102.05 | 1,813 | +0.54(+0.54%) |
Aug 07, 2003 | 98.47 | 102.55 | 98.47 | 101.51 | 3,519 | +0.66(+0.65%) |
Aug 06, 2003 | 99.48 | 103.83 | 99.48 | 100.85 | 5,226 | -0.17(-0.17%) |
Aug 05, 2003 | 102.10 | 103.97 | 100.80 | 101.02 | 4,906 | -1.17(-1.15%) |
Aug 04, 2003 | 101.30 | 103.83 | 100.43 | 102.19 | 4,159 | +0.00(+0.00%) |
Aug 01, 2003 | 106.18 | 108.76 | 101.29 | 102.19 | 9,279 | -6.53(-6.01%) |
Jul 31, 2003 | 100.32 | 116.44 | 100.32 | 108.73 | 47,570 | +5.83(+5.67%) |
Jul 30, 2003 | 96.91 | 102.90 | 96.57 | 102.90 | 25,171 | +6.41(+6.65%) |
Jul 29, 2003 | 98.43 | 98.43 | 94.88 | 96.48 | 2,773 | -1.18(-1.21%) |
Jul 28, 2003 | 98.21 | 98.48 | 96.77 | 97.67 | 3,626 | +1.06(+1.10%) |
Jul 25, 2003 | 96.57 | 97.97 | 94.88 | 96.61 | 13,652 | +0.79(+0.82%) |
Jul 24, 2003 | 97.31 | 98.15 | 94.74 | 95.82 | 5,972 | +0.01(+0.01%) |
Jul 23, 2003 | 95.17 | 97.79 | 94.16 | 95.81 | 3,199 | +0.09(+0.10%) |
Jul 22, 2003 | 95.09 | 95.72 | 93.77 | 95.72 | 4,266 | +1.26(+1.33%) |
Jul 21, 2003 | 97.22 | 97.22 | 93.77 | 94.46 | 5,652 | -3.05(-3.13%) |
Jul 18, 2003 | 99.36 | 99.88 | 96.10 | 97.51 | 11,092 | +0.41(+0.42%) |
Jul 17, 2003 | 99.24 | 101.01 | 96.82 | 97.09 | 9,812 | -0.82(-0.83%) |
Jul 16, 2003 | 98.16 | 99.85 | 96.99 | 97.91 | 10,452 | -1.35(-1.36%) |
Jul 15, 2003 | 98.74 | 99.26 | 98.03 | 99.26 | 5,119 | +0.34(+0.34%) |
Jul 14, 2003 | 98.96 | 99.95 | 98.74 | 98.92 | 5,333 | +1.11(+1.13%) |
Jul 11, 2003 | 100.00 | 101.17 | 97.82 | 97.82 | 2,239 | -2.18(-2.18%) |
Jul 10, 2003 | 100.82 | 101.58 | 99.68 | 100.00 | 11,092 | -0.36(-0.35%) |
Jul 09, 2003 | 102.32 | 102.73 | 99.87 | 100.36 | 16,212 | -0.99(-0.98%) |
Jul 08, 2003 | 101.26 | 103.01 | 100.23 | 101.35 | 13,225 | +1.12(+1.12%) |
Jul 07, 2003 | 100.08 | 101.14 | 97.90 | 100.22 | 12,159 | +0.84(+0.85%) |
Jul 03, 2003 | 96.62 | 100.04 | 96.62 | 99.38 | 6,612 | +0.35(+0.35%) |
Jul 02, 2003 | 94.85 | 100.87 | 94.85 | 99.03 | 11,945 | +4.53(+4.79%) |
Jul 01, 2003 | 94.69 | 94.97 | 92.82 | 94.51 | 5,119 | -0.03(-0.03%) |
Jun 30, 2003 | 93.74 | 94.67 | 92.35 | 94.53 | 13,012 | +0.79(+0.84%) |
Jun 27, 2003 | 93.76 | 93.76 | 91.68 | 93.75 | 9,172 | +0.04(+0.04%) |
Jun 26, 2003 | 91.14 | 94.43 | 91.14 | 93.71 | 4,266 | +1.19(+1.29%) |
Jun 25, 2003 | 91.93 | 93.61 | 91.93 | 92.52 | 4,906 | -1.09(-1.16%) |
Jun 24, 2003 | 94.37 | 94.37 | 91.89 | 93.61 | 7,466 | +2.09(+2.28%) |
Jun 23, 2003 | 93.39 | 93.76 | 91.52 | 91.52 | 7,252 | -1.96(-2.10%) |
Jun 20, 2003 | 92.64 | 94.36 | 91.44 | 93.47 | 8,746 | +1.08(+1.17%) |
Jun 19, 2003 | 93.70 | 93.70 | 90.94 | 92.40 | 10,026 | +0.84(+0.92%) |
Jun 18, 2003 | 94.55 | 94.55 | 90.94 | 91.55 | 5,546 | -1.09(-1.17%) |
Jun 17, 2003 | 92.42 | 93.54 | 92.38 | 92.64 | 39,144 | -0.83(-0.88%) |
Jun 16, 2003 | 94.06 | 94.22 | 92.37 | 93.47 | 8,959 | -0.27(-0.29%) |
Jun 13, 2003 | 94.22 | 94.22 | 93.09 | 93.74 | 5,546 | -0.95(-1.00%) |
Jun 12, 2003 | 90.94 | 94.68 | 90.94 | 94.68 | 12,159 | +0.03(+0.03%) |
Jun 11, 2003 | 93.94 | 94.69 | 92.35 | 94.66 | 5,652 | -0.22(-0.24%) |
Jun 10, 2003 | 93.32 | 95.51 | 93.15 | 94.88 | 5,866 | +1.13(+1.21%) |
Jun 09, 2003 | 94.97 | 94.79 | 93.30 | 93.75 | 7,466 | -1.22(-1.28%) |
Jun 06, 2003 | 96.57 | 97.32 | 94.97 | 94.97 | 6,719 | -0.98(-1.03%) |
Jun 05, 2003 | 94.69 | 96.93 | 94.35 | 95.95 | 5,866 | -0.56(-0.58%) |
Jun 04, 2003 | 93.76 | 97.25 | 93.66 | 96.51 | 12,479 | +2.76(+2.94%) |
Jun 03, 2003 | 95.68 | 95.68 | 93.76 | 93.76 | 1,599 | +0.65(+0.69%) |
Jun 02, 2003 | 94.09 | 96.55 | 93.11 | 93.11 | 3,199 | -2.15(-2.25%) |
May 30, 2003 | 94.04 | 95.26 | 93.77 | 95.26 | 11,092 | +3.65(+3.98%) |
May 29, 2003 | 94.37 | 94.68 | 91.61 | 91.61 | 7,039 | -1.12(-1.20%) |
May 28, 2003 | 93.03 | 93.29 | 91.48 | 92.72 | 10,879 | -0.37(-0.39%) |
May 27, 2003 | 93.15 | 93.76 | 91.54 | 93.09 | 5,226 | +0.65(+0.70%) |
May 23, 2003 | 93.01 | 93.47 | 92.02 | 92.44 | 3,093 | +0.47(+0.51%) |
May 22, 2003 | 92.43 | 93.52 | 90.85 | 91.97 | 6,079 | +0.09(+0.10%) |
May 21, 2003 | 92.16 | 92.59 | 90.87 | 91.88 | 4,693 | -0.71(-0.77%) |
May 20, 2003 | 91.98 | 92.59 | 90.94 | 92.59 | 9,386 | +1.35(+1.48%) |
May 19, 2003 | 93.57 | 93.57 | 91.20 | 91.24 | 8,319 | -2.33(-2.48%) |
May 16, 2003 | 90.19 | 95.59 | 90.19 | 93.57 | 5,546 | +0.59(+0.64%) |
May 15, 2003 | 93.72 | 95.22 | 91.94 | 92.98 | 11,732 | +0.16(+0.17%) |
May 14, 2003 | 93.66 | 93.75 | 92.02 | 92.82 | 1,813 | +0.56(+0.61%) |
May 13, 2003 | 92.44 | 94.23 | 91.49 | 92.26 | 4,799 | -0.61(-0.66%) |
May 12, 2003 | 93.29 | 95.53 | 92.10 | 92.87 | 6,292 | -1.00(-1.07%) |
May 09, 2003 | 95.07 | 96.15 | 93.76 | 93.87 | 6,612 | -0.83(-0.87%) |
May 08, 2003 | 94.37 | 95.87 | 93.93 | 94.69 | 7,359 | +0.00(+0.00%) |
May 07, 2003 | 94.88 | 97.86 | 94.69 | 94.69 | 10,452 | -1.29(-1.35%) |
May 06, 2003 | 94.16 | 96.43 | 93.15 | 95.99 | 7,679 | +2.35(+2.51%) |
May 05, 2003 | 92.96 | 94.12 | 91.32 | 93.63 | 10,985 | +1.39(+1.50%) |
May 02, 2003 | 92.76 | 92.77 | 92.25 | 92.25 | 5,759 | +0.61(+0.67%) |
May 01, 2003 | 90.15 | 92.02 | 90.15 | 91.64 | 6,292 | +0.45(+0.49%) |
Apr 30, 2003 | 90.57 | 92.82 | 90.57 | 91.19 | 5,013 | -0.58(-0.63%) |
Apr 29, 2003 | 92.82 | 95.35 | 91.19 | 91.77 | 8,212 | -2.71(-2.87%) |
Apr 28, 2003 | 92.12 | 95.54 | 90.81 | 94.48 | 12,692 | +1.82(+1.96%) |
Apr 25, 2003 | 93.52 | 94.57 | 92.36 | 92.66 | 7,892 | -1.15(-1.23%) |
Apr 24, 2003 | 94.00 | 95.87 | 92.82 | 93.81 | 10,239 | -2.29(-2.38%) |
Apr 23, 2003 | 96.47 | 97.04 | 95.34 | 96.10 | 15,679 | -0.65(-0.67%) |
Apr 22, 2003 | 94.99 | 97.12 | 94.12 | 96.75 | 12,052 | +1.45(+1.52%) |
Apr 21, 2003 | 95.58 | 95.58 | 93.22 | 95.29 | 3,413 | +0.68(+0.71%) |
Apr 17, 2003 | 95.40 | 95.63 | 94.15 | 94.62 | 5,866 | -0.40(-0.42%) |
Apr 16, 2003 | 94.24 | 95.16 | 94.24 | 95.02 | 4,373 | +1.27(+1.35%) |
Apr 15, 2003 | 91.69 | 93.76 | 90.88 | 93.76 | 6,826 | +2.06(+2.25%) |
Apr 14, 2003 | 91.51 | 92.40 | 91.51 | 91.69 | 3,519 | +0.60(+0.66%) |
Apr 11, 2003 | 91.42 | 91.45 | 90.74 | 91.09 | 4,373 | -0.21(-0.23%) |
Apr 10, 2003 | 90.76 | 91.30 | 90.25 | 91.30 | 4,479 | +0.68(+0.76%) |
Apr 09, 2003 | 90.85 | 91.30 | 90.38 | 90.61 | 16,745 | -0.14(-0.15%) |
Apr 08, 2003 | 88.88 | 90.85 | 88.88 | 90.76 | 7,466 | +1.88(+2.11%) |
Apr 07, 2003 | 89.05 | 90.75 | 88.58 | 88.88 | 29,758 | +0.23(+0.26%) |
Apr 04, 2003 | 88.64 | 89.16 | 88.49 | 88.65 | 13,332 | +0.11(+0.13%) |
Apr 03, 2003 | 89.30 | 89.30 | 88.22 | 88.53 | 14,505 | +0.17(+0.19%) |
Apr 02, 2003 | 88.05 | 88.84 | 87.29 | 88.36 | 10,985 | -0.16(-0.18%) |
Apr 01, 2003 | 86.88 | 88.52 | 86.88 | 88.52 | 7,146 | +0.31(+0.35%) |
Mar 31, 2003 | 87.64 | 88.51 | 86.72 | 88.21 | 14,612 | -0.44(-0.50%) |
Mar 28, 2003 | 87.57 | 89.68 | 87.57 | 88.66 | 11,519 | +1.00(+1.14%) |
Mar 27, 2003 | 86.43 | 87.90 | 86.02 | 87.65 | 11,305 | +1.36(+1.58%) |
Mar 26, 2003 | 86.71 | 86.71 | 86.29 | 86.29 | 9,812 | -0.92(-1.05%) |
Mar 25, 2003 | 86.34 | 88.95 | 86.34 | 87.21 | 7,039 | -0.45(-0.51%) |
Mar 24, 2003 | 87.71 | 87.71 | 85.87 | 87.66 | 9,599 | +0.00(+0.00%) |
Mar 21, 2003 | 87.72 | 89.25 | 86.77 | 87.66 | 21,971 | -0.94(-1.06%) |
Mar 20, 2003 | 87.48 | 88.60 | 87.24 | 88.60 | 10,559 | +0.47(+0.53%) |
Mar 19, 2003 | 88.59 | 88.59 | 87.29 | 88.13 | 4,799 | -0.46(-0.52%) |
Mar 18, 2003 | 88.95 | 89.13 | 88.02 | 88.59 | 6,932 | -0.32(-0.36%) |
Mar 17, 2003 | 87.46 | 89.07 | 87.19 | 88.91 | 9,386 | +1.81(+2.08%) |
Mar 14, 2003 | 87.08 | 88.43 | 87.08 | 87.10 | 3,839 | +0.02(+0.02%) |
Mar 13, 2003 | 88.11 | 88.11 | 85.62 | 87.08 | 5,226 | +1.35(+1.57%) |
Mar 12, 2003 | 84.76 | 87.49 | 84.76 | 85.73 | 5,119 | +0.33(+0.38%) |
Mar 11, 2003 | 86.01 | 86.30 | 83.92 | 85.40 | 13,545 | -1.17(-1.35%) |
Mar 10, 2003 | 88.41 | 88.41 | 86.50 | 86.57 | 4,799 | -1.88(-2.13%) |
Mar 07, 2003 | 88.70 | 88.71 | 88.42 | 88.46 | 2,986 | -0.41(-0.46%) |
Mar 06, 2003 | 88.83 | 89.22 | 88.36 | 88.87 | 16,532 | +0.03(+0.03%) |
Mar 05, 2003 | 88.20 | 88.86 | 88.03 | 88.84 | 8,106 | +0.47(+0.53%) |
Mar 04, 2003 | 87.19 | 88.38 | 87.19 | 88.37 | 2,986 | +0.95(+1.08%) |
Mar 03, 2003 | 87.56 | 87.77 | 87.19 | 87.43 | 4,479 | -0.06(-0.06%) |
Feb 28, 2003 | 87.36 | 87.74 | 86.51 | 87.48 | 6,186 | +0.02(+0.02%) |
Feb 27, 2003 | 86.56 | 87.71 | 86.56 | 87.46 | 11,839 | +1.51(+1.76%) |
Feb 26, 2003 | 86.25 | 86.88 | 85.59 | 85.96 | 8,746 | -0.29(-0.34%) |
Feb 25, 2003 | 85.32 | 86.31 | 85.05 | 86.25 | 6,399 | +0.60(+0.70%) |
Feb 24, 2003 | 85.91 | 86.29 | 85.32 | 85.65 | 5,226 | -0.89(-1.03%) |
Feb 21, 2003 | 86.56 | 86.84 | 86.26 | 86.54 | 3,733 | +0.10(+0.12%) |
Feb 20, 2003 | 86.32 | 87.04 | 86.26 | 86.43 | 3,199 | +0.05(+0.05%) |
Feb 19, 2003 | 86.75 | 86.75 | 85.91 | 86.39 | 3,519 | -0.99(-1.14%) |
Feb 18, 2003 | 87.04 | 87.43 | 86.72 | 87.38 | 3,519 | +0.47(+0.54%) |
Feb 14, 2003 | 86.14 | 86.91 | 85.58 | 86.91 | 5,119 | +1.65(+1.94%) |
Feb 13, 2003 | 84.75 | 85.77 | 84.66 | 85.26 | 6,719 | +0.37(+0.43%) |
Feb 12, 2003 | 84.85 | 85.36 | 84.85 | 84.90 | 6,079 | -0.43(-0.51%) |
Feb 11, 2003 | 86.28 | 86.80 | 84.76 | 85.33 | 8,746 | -1.16(-1.34%) |
Feb 10, 2003 | 86.83 | 86.83 | 85.71 | 86.49 | 8,746 | +0.85(+1.00%) |
Feb 07, 2003 | 88.09 | 88.21 | 85.55 | 85.64 | 6,612 | -1.73(-1.99%) |
Feb 06, 2003 | 87.19 | 88.18 | 86.86 | 87.37 | 14,612 | +0.11(+0.13%) |
Feb 05, 2003 | 87.08 | 87.41 | 86.98 | 87.26 | 2,559 | +0.46(+0.53%) |
Feb 04, 2003 | 86.28 | 87.22 | 85.65 | 86.80 | 8,212 | -0.35(-0.40%) |
Feb 03, 2003 | 85.88 | 88.15 | 85.83 | 87.15 | 4,479 | +1.83(+2.14%) |
Jan 31, 2003 | 87.17 | 87.17 | 84.38 | 85.32 | 8,212 | -0.47(-0.55%) |
Jan 30, 2003 | 87.97 | 87.93 | 85.55 | 85.79 | 10,985 | -1.89(-2.16%) |
Jan 29, 2003 | 88.13 | 90.38 | 86.70 | 87.68 | 9,919 | -0.45(-0.51%) |
Jan 28, 2003 | 87.12 | 89.81 | 86.26 | 88.13 | 10,132 | -0.94(-1.05%) |
Jan 27, 2003 | 87.76 | 89.07 | 86.96 | 89.07 | 12,585 | +1.21(+1.38%) |
Jan 24, 2003 | 88.80 | 91.51 | 87.57 | 87.86 | 9,066 | -1.87(-2.08%) |
Jan 23, 2003 | 90.80 | 91.34 | 88.17 | 89.72 | 2,559 | -1.58(-1.74%) |
Jan 22, 2003 | 88.55 | 91.74 | 88.28 | 91.31 | 9,599 | +3.32(+3.77%) |
Jan 21, 2003 | 87.56 | 88.13 | 87.05 | 87.99 | 15,572 | +0.42(+0.48%) |
Jan 17, 2003 | 88.03 | 88.85 | 87.57 | 87.57 | 10,879 | -0.45(-0.51%) |
Jan 16, 2003 | 88.04 | 89.06 | 87.20 | 88.02 | 24,211 | +1.92(+2.23%) |
Jan 15, 2003 | 91.87 | 91.87 | 85.80 | 86.10 | 39,784 | -5.13(-5.62%) |
Jan 14, 2003 | 91.44 | 91.44 | 90.24 | 91.22 | 5,866 | -0.52(-0.56%) |
Jan 13, 2003 | 91.52 | 92.26 | 91.27 | 91.74 | 2,773 | -0.63(-0.68%) |
Jan 10, 2003 | 93.60 | 93.60 | 91.51 | 92.37 | 2,346 | -0.08(-0.08%) |
Jan 09, 2003 | 91.04 | 92.82 | 90.85 | 92.44 | 5,866 | +1.59(+1.75%) |
Jan 08, 2003 | 92.59 | 92.84 | 90.28 | 90.85 | 8,106 | -1.73(-1.87%) |
Jan 07, 2003 | 94.93 | 94.93 | 91.95 | 92.58 | 8,532 | -1.97(-2.08%) |
Jan 06, 2003 | 90.47 | 94.97 | 90.47 | 94.55 | 9,386 | +3.71(+4.09%) |
Jan 03, 2003 | 92.36 | 92.36 | 90.84 | 90.84 | 8,639 | -1.04(-1.13%) |
Jan 02, 2003 | 90.50 | 92.04 | 90.17 | 91.88 | 8,639 | +1.31(+1.45%) |
Dec 31, 2002 | 90.02 | 91.85 | 90.02 | 90.57 | 17,598 | -1.36(-1.48%) |
Dec 30, 2002 | 87.26 | 91.93 | 87.26 | 91.93 | 13,865 | +1.55(+1.71%) |
Dec 27, 2002 | 91.18 | 91.32 | 90.12 | 90.38 | 11,305 | -0.80(-0.87%) |
Dec 26, 2002 | 87.22 | 91.18 | 87.22 | 91.18 | 3,626 | +1.06(+1.18%) |
Dec 24, 2002 | 90.12 | 90.12 | 90.12 | 90.12 | 213 | +0.62(+0.69%) |
Dec 23, 2002 | 88.43 | 89.72 | 88.28 | 89.50 | 8,639 | +0.24(+0.27%) |
Dec 20, 2002 | 88.43 | 89.40 | 87.66 | 89.26 | 15,572 | +0.48(+0.54%) |
Dec 19, 2002 | 88.25 | 88.91 | 87.19 | 88.78 | 5,439 | +1.41(+1.62%) |
Dec 18, 2002 | 88.31 | 88.31 | 86.14 | 87.36 | 4,373 | -0.39(-0.45%) |
Dec 17, 2002 | 88.01 | 88.08 | 86.48 | 87.76 | 7,679 | +1.97(+2.29%) |
Dec 16, 2002 | 86.26 | 87.85 | 84.74 | 85.79 | 19,732 | -0.12(-0.14%) |
Dec 13, 2002 | 86.98 | 87.76 | 85.80 | 85.91 | 10,452 | -1.37(-1.57%) |
Dec 12, 2002 | 87.19 | 87.84 | 86.99 | 87.28 | 7,146 | -0.99(-1.12%) |
Dec 11, 2002 | 89.99 | 89.99 | 88.13 | 88.27 | 4,266 | -0.78(-0.87%) |
Dec 10, 2002 | 91.88 | 91.88 | 88.85 | 89.05 | 29,118 | +0.84(+0.96%) |
Dec 09, 2002 | 90.91 | 90.91 | 88.21 | 88.21 | 6,612 | -3.21(-3.51%) |
Dec 06, 2002 | 91.42 | 92.09 | 91.41 | 91.41 | 2,559 | +0.18(+0.20%) |
Dec 05, 2002 | 93.72 | 93.76 | 91.23 | 91.23 | 639 | -1.39(-1.50%) |
Dec 04, 2002 | 93.43 | 93.43 | 91.70 | 92.62 | 1,706 | +1.20(+1.31%) |
Dec 03, 2002 | 92.08 | 92.28 | 91.27 | 91.42 | 5,652 | -2.15(-2.29%) |