Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 158.76 | 159.01 | 156.74 | 158.19 | 4,053 | -0.10(-0.06%) |
Feb 27, 2003 | 156.84 | 159.25 | 156.84 | 158.28 | 4,261 | +1.92(+1.23%) |
Feb 26, 2003 | 156.46 | 157.80 | 155.16 | 156.36 | 6,339 | +0.39(+0.25%) |
Feb 25, 2003 | 158.52 | 158.52 | 155.64 | 155.97 | 8,522 | -3.03(-1.91%) |
Feb 24, 2003 | 162.14 | 162.14 | 159.00 | 159.00 | 3,429 | -3.13(-1.93%) |
Feb 21, 2003 | 159.25 | 162.72 | 159.25 | 162.13 | 6,963 | +3.37(+2.12%) |
Feb 20, 2003 | 156.13 | 160.21 | 156.13 | 158.76 | 8,314 | +2.65(+1.69%) |
Feb 19, 2003 | 157.81 | 157.81 | 154.91 | 156.12 | 9,977 | -1.68(-1.07%) |
Feb 18, 2003 | 158.52 | 159.25 | 157.56 | 157.80 | 13,718 | -1.44(-0.91%) |
Feb 14, 2003 | 161.31 | 161.31 | 159.11 | 159.25 | 11,016 | -1.59(-0.99%) |
Feb 13, 2003 | 161.17 | 161.65 | 159.97 | 160.83 | 8,210 | -0.82(-0.51%) |
Feb 12, 2003 | 163.25 | 163.25 | 161.17 | 161.65 | 7,274 | -1.59(-0.97%) |
Feb 11, 2003 | 163.57 | 163.77 | 163.09 | 163.24 | 3,637 | -0.34(-0.21%) |
Feb 10, 2003 | 162.61 | 164.06 | 162.13 | 163.57 | 7,067 | +1.44(+0.89%) |
Feb 07, 2003 | 163.57 | 163.57 | 162.13 | 162.13 | 3,845 | -1.68(-1.03%) |
Feb 06, 2003 | 163.09 | 163.96 | 161.65 | 163.82 | 13,510 | +0.29(+0.18%) |
Feb 05, 2003 | 163.09 | 163.53 | 162.61 | 163.53 | 6,339 | +0.96(+0.59%) |
Feb 04, 2003 | 162.85 | 162.85 | 161.17 | 162.56 | 3,325 | -0.77(-0.47%) |
Feb 03, 2003 | 159.01 | 163.82 | 159.01 | 163.34 | 8,002 | +4.33(+2.72%) |
Jan 31, 2003 | 159.25 | 160.22 | 158.76 | 159.00 | 8,522 | +0.24(+0.15%) |
Jan 30, 2003 | 160.69 | 160.69 | 157.82 | 158.76 | 5,716 | -2.41(-1.49%) |
Jan 29, 2003 | 162.85 | 162.85 | 160.69 | 161.17 | 7,067 | -1.23(-0.76%) |
Jan 28, 2003 | 164.54 | 164.54 | 161.89 | 162.40 | 9,873 | -2.62(-1.59%) |
Jan 27, 2003 | 165.50 | 165.50 | 163.57 | 165.02 | 3,637 | -0.96(-0.58%) |
Jan 24, 2003 | 166.48 | 166.48 | 165.07 | 165.98 | 1,870 | -1.46(-0.87%) |
Jan 23, 2003 | 167.42 | 167.91 | 166.22 | 167.44 | 3,325 | +0.03(+0.02%) |
Jan 22, 2003 | 168.86 | 168.87 | 167.41 | 167.41 | 5,819 | -1.27(-0.75%) |
Jan 21, 2003 | 168.39 | 168.87 | 167.91 | 168.69 | 3,949 | -0.18(-0.11%) |
Jan 17, 2003 | 168.87 | 168.87 | 168.87 | 168.87 | 207 | +0.00(+0.00%) |
Jan 16, 2003 | 169.59 | 169.91 | 168.39 | 168.87 | 3,013 | -0.48(-0.28%) |
Jan 15, 2003 | 168.39 | 169.35 | 168.39 | 169.35 | 6,027 | +0.00(+0.00%) |
Jan 14, 2003 | 169.35 | 169.59 | 169.29 | 169.35 | 37,829 | +0.43(+0.26%) |
Jan 13, 2003 | 169.83 | 169.83 | 168.87 | 168.92 | 4,572 | -0.43(-0.26%) |
Jan 10, 2003 | 169.35 | 169.83 | 169.35 | 169.35 | 14,653 | -0.96(-0.56%) |
Jan 09, 2003 | 170.31 | 170.49 | 169.87 | 170.31 | 10,912 | +0.48(+0.28%) |
Jan 08, 2003 | 170.31 | 172.00 | 168.87 | 169.83 | 7,898 | -0.96(-0.56%) |
Jan 07, 2003 | 171.75 | 172.24 | 170.31 | 170.79 | 4,468 | -0.96(-0.56%) |
Jan 06, 2003 | 170.79 | 171.75 | 169.83 | 171.75 | 11,120 | +0.96(+0.56%) |
Jan 03, 2003 | 169.83 | 170.89 | 169.83 | 170.79 | 17,667 | +0.48(+0.28%) |
Jan 02, 2003 | 170.79 | 170.89 | 168.77 | 170.31 | 5,819 | -0.48(-0.28%) |
Dec 31, 2002 | 169.83 | 171.03 | 169.35 | 170.79 | 17,459 | +0.48(+0.28%) |
Dec 30, 2002 | 170.31 | 170.76 | 169.35 | 170.31 | 10,704 | +0.47(+0.28%) |
Dec 27, 2002 | 170.79 | 170.79 | 169.83 | 169.84 | 2,390 | -1.43(-0.84%) |
Dec 26, 2002 | 168.98 | 171.27 | 168.87 | 171.27 | 10,080 | +2.65(+1.57%) |
Dec 24, 2002 | 168.39 | 169.30 | 167.93 | 168.63 | 3,325 | -0.24(-0.14%) |
Dec 23, 2002 | 167.91 | 169.35 | 167.91 | 168.87 | 5,923 | +1.44(+0.86%) |
Dec 20, 2002 | 166.70 | 170.31 | 164.30 | 167.42 | 16,420 | +0.72(+0.43%) |
Dec 19, 2002 | 168.87 | 168.87 | 164.06 | 166.70 | 25,981 | -2.65(-1.56%) |
Dec 18, 2002 | 170.31 | 170.79 | 169.11 | 169.35 | 5,092 | -0.96(-0.56%) |
Dec 17, 2002 | 172.96 | 172.96 | 170.31 | 170.31 | 1,766 | -2.16(-1.26%) |
Dec 16, 2002 | 171.05 | 172.48 | 170.96 | 172.48 | 5,923 | +0.96(+0.56%) |
Dec 13, 2002 | 173.68 | 173.68 | 171.51 | 171.51 | 4,780 | -1.68(-0.97%) |
Dec 12, 2002 | 174.16 | 174.64 | 173.20 | 173.20 | 4,676 | -1.44(-0.83%) |
Dec 11, 2002 | 174.64 | 175.36 | 174.64 | 174.64 | 6,443 | -0.72(-0.41%) |
Dec 10, 2002 | 175.12 | 175.60 | 174.64 | 175.36 | 15,069 | +0.23(+0.13%) |
Dec 09, 2002 | 177.05 | 177.05 | 175.12 | 175.13 | 4,468 | -1.91(-1.08%) |
Dec 06, 2002 | 176.32 | 177.05 | 175.65 | 177.05 | 3,845 | +1.20(+0.68%) |
Dec 05, 2002 | 176.08 | 178.01 | 175.84 | 175.84 | 8,418 | -0.24(-0.14%) |
Dec 04, 2002 | 176.32 | 177.53 | 176.08 | 176.08 | 6,547 | +0.24(+0.14%) |
Dec 03, 2002 | 177.77 | 177.77 | 175.84 | 175.84 | 15,900 | -2.41(-1.35%) |