Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |