Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 205.00 | 207.75 | 201.56 | 205.19 | 29,760 | +0.44(+0.21%) |
Feb 27, 2003 | 206.81 | 209.19 | 200.62 | 204.75 | 58,416 | -1.56(-0.76%) |
Feb 26, 2003 | 209.38 | 212.06 | 206.25 | 206.31 | 61,544 | +0.50(+0.24%) |
Feb 25, 2003 | 197.81 | 206.12 | 197.19 | 205.81 | 61,208 | +8.00(+4.04%) |
Feb 24, 2003 | 202.19 | 202.19 | 197.00 | 197.81 | 27,944 | -4.31(-2.13%) |
Feb 21, 2003 | 197.69 | 202.62 | 197.19 | 202.12 | 17,856 | +5.19(+2.63%) |
Feb 20, 2003 | 199.31 | 199.94 | 195.31 | 196.94 | 17,328 | -2.06(-1.04%) |
Feb 19, 2003 | 201.56 | 202.81 | 198.19 | 199.00 | 35,096 | -2.56(-1.27%) |
Feb 18, 2003 | 193.19 | 201.69 | 193.19 | 201.56 | 40,712 | +9.94(+5.19%) |
Feb 14, 2003 | 183.06 | 192.00 | 182.50 | 191.62 | 33,904 | +8.75(+4.78%) |
Feb 13, 2003 | 188.19 | 188.19 | 181.69 | 182.88 | 39,784 | -5.31(-2.82%) |
Feb 12, 2003 | 188.81 | 190.56 | 187.38 | 188.19 | 25,880 | -0.56(-0.30%) |
Feb 11, 2003 | 188.44 | 191.56 | 186.25 | 188.75 | 24,872 | +1.88(+1.00%) |
Feb 10, 2003 | 179.38 | 188.00 | 179.38 | 186.88 | 49,280 | +7.38(+4.11%) |
Feb 07, 2003 | 185.38 | 187.25 | 179.50 | 179.50 | 36,288 | -4.56(-2.48%) |
Feb 06, 2003 | 190.31 | 192.12 | 182.50 | 184.06 | 35,888 | -6.13(-3.22%) |
Feb 05, 2003 | 189.88 | 193.75 | 188.12 | 190.19 | 43,416 | +5.88(+3.19%) |
Feb 04, 2003 | 185.31 | 185.31 | 181.81 | 184.31 | 33,256 | -1.00(-0.54%) |
Feb 03, 2003 | 182.50 | 188.69 | 182.50 | 185.31 | 43,912 | +3.25(+1.79%) |
Jan 31, 2003 | 186.44 | 186.44 | 175.94 | 182.06 | 118,984 | -4.31(-2.31%) |
Jan 30, 2003 | 193.44 | 193.69 | 185.31 | 186.38 | 29,952 | -6.81(-3.53%) |
Jan 29, 2003 | 190.56 | 193.38 | 187.62 | 193.19 | 29,496 | +1.06(+0.55%) |
Jan 28, 2003 | 191.88 | 192.81 | 188.12 | 192.12 | 25,872 | +2.19(+1.15%) |
Jan 27, 2003 | 196.88 | 197.81 | 187.50 | 189.94 | 58,384 | -10.37(-5.18%) |
Jan 24, 2003 | 199.38 | 200.38 | 196.25 | 200.31 | 52,488 | +0.94(+0.47%) |
Jan 23, 2003 | 205.12 | 207.81 | 197.00 | 199.38 | 95,824 | -4.81(-2.36%) |
Jan 22, 2003 | 206.31 | 208.38 | 204.12 | 204.19 | 34,440 | -2.19(-1.06%) |
Jan 21, 2003 | 210.50 | 212.81 | 205.75 | 206.38 | 22,136 | -1.69(-0.81%) |
Jan 17, 2003 | 213.12 | 213.44 | 208.06 | 208.06 | 19,024 | -6.31(-2.94%) |
Jan 16, 2003 | 205.62 | 215.06 | 205.31 | 214.38 | 38,352 | +9.38(+4.57%) |
Jan 15, 2003 | 206.25 | 207.50 | 204.31 | 205.00 | 14,280 | -1.56(-0.76%) |
Jan 14, 2003 | 209.69 | 209.69 | 205.62 | 206.56 | 13,960 | -3.06(-1.46%) |
Jan 13, 2003 | 209.69 | 211.88 | 207.56 | 209.62 | 27,904 | +0.50(+0.24%) |
Jan 10, 2003 | 208.56 | 210.62 | 203.75 | 209.12 | 29,584 | +0.12(+0.06%) |
Jan 09, 2003 | 208.25 | 212.44 | 208.25 | 209.00 | 25,496 | +0.88(+0.42%) |
Jan 08, 2003 | 206.62 | 210.94 | 206.62 | 208.12 | 23,144 | +1.50(+0.73%) |
Jan 07, 2003 | 201.56 | 207.50 | 201.56 | 206.62 | 23,504 | +4.12(+2.04%) |
Jan 06, 2003 | 202.50 | 205.94 | 201.94 | 202.50 | 39,488 | -2.88(-1.40%) |
Jan 03, 2003 | 211.12 | 211.81 | 203.75 | 205.38 | 29,160 | -5.75(-2.72%) |
Jan 02, 2003 | 198.12 | 213.38 | 195.62 | 211.12 | 47,552 | +13.00(+6.56%) |
Dec 31, 2002 | 192.38 | 199.69 | 192.38 | 198.12 | 35,552 | -0.50(-0.25%) |
Dec 30, 2002 | 203.88 | 203.88 | 193.88 | 198.62 | 35,920 | -6.38(-3.11%) |
Dec 27, 2002 | 208.12 | 210.50 | 204.44 | 205.00 | 27,192 | -4.69(-2.24%) |
Dec 26, 2002 | 210.94 | 212.44 | 209.69 | 209.69 | 8,600 | -1.37(-0.65%) |
Dec 24, 2002 | 212.81 | 212.81 | 208.62 | 211.06 | 7,584 | -1.13(-0.53%) |
Dec 23, 2002 | 209.69 | 214.19 | 207.88 | 212.19 | 26,096 | +1.56(+0.74%) |
Dec 20, 2002 | 213.75 | 213.75 | 209.38 | 210.62 | 44,200 | -2.19(-1.03%) |
Dec 19, 2002 | 211.12 | 214.94 | 209.19 | 212.81 | 23,552 | +1.56(+0.74%) |
Dec 18, 2002 | 209.19 | 213.06 | 203.12 | 211.25 | 58,296 | +2.06(+0.99%) |
Dec 17, 2002 | 207.56 | 211.81 | 206.19 | 209.19 | 34,760 | +1.69(+0.81%) |
Dec 16, 2002 | 200.56 | 207.62 | 200.56 | 207.50 | 40,248 | +8.25(+4.14%) |
Dec 13, 2002 | 196.88 | 201.56 | 194.25 | 199.25 | 52,848 | +0.88(+0.44%) |
Dec 12, 2002 | 192.19 | 200.00 | 190.69 | 198.38 | 45,472 | +7.12(+3.73%) |
Dec 11, 2002 | 194.38 | 195.31 | 187.25 | 191.25 | 69,128 | -3.12(-1.61%) |
Dec 10, 2002 | 206.44 | 207.19 | 191.81 | 194.38 | 108,232 | -10.50(-5.13%) |
Dec 09, 2002 | 212.50 | 216.88 | 204.50 | 204.88 | 131,832 | +0.50(+0.24%) |
Dec 06, 2002 | 194.69 | 205.56 | 194.38 | 204.38 | 41,704 | +5.62(+2.83%) |
Dec 05, 2002 | 199.31 | 201.00 | 196.88 | 198.75 | 22,632 | -0.06(-0.03%) |
Dec 04, 2002 | 196.25 | 202.81 | 193.75 | 198.81 | 63,616 | +2.56(+1.31%) |
Dec 03, 2002 | 203.75 | 204.62 | 194.06 | 196.25 | 56,136 | -9.88(-4.79%) |