Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 152.40 | 153.00 | 149.20 | 149.80 | 2,610 | -3.40(-2.22%) |
Feb 27, 2003 | 150.20 | 156.00 | 149.80 | 153.20 | 4,130 | +1.80(+1.19%) |
Feb 26, 2003 | 148.60 | 152.60 | 145.00 | 151.40 | 11,995 | +0.00(+0.00%) |
Feb 25, 2003 | 151.80 | 152.00 | 147.60 | 151.40 | 6,695 | +0.00(+0.00%) |
Feb 24, 2003 | 157.00 | 157.00 | 149.20 | 151.40 | 2,135 | -5.80(-3.69%) |
Feb 21, 2003 | 157.40 | 159.00 | 155.20 | 157.20 | 1,540 | -0.40(-0.25%) |
Feb 20, 2003 | 158.00 | 159.60 | 154.80 | 157.60 | 3,540 | -0.60(-0.38%) |
Feb 19, 2003 | 158.40 | 160.20 | 155.40 | 158.20 | 6,695 | -0.20(-0.13%) |
Feb 18, 2003 | 145.00 | 160.40 | 145.00 | 158.40 | 12,420 | +13.40(+9.24%) |
Feb 14, 2003 | 142.80 | 145.00 | 141.40 | 145.00 | 1,610 | +2.80(+1.97%) |
Feb 13, 2003 | 140.20 | 142.20 | 137.20 | 142.20 | 2,200 | +1.40(+0.99%) |
Feb 12, 2003 | 146.60 | 146.60 | 140.00 | 140.80 | 6,270 | -4.80(-3.30%) |
Feb 11, 2003 | 151.00 | 151.00 | 144.00 | 145.60 | 12,865 | -4.60(-3.06%) |
Feb 10, 2003 | 146.80 | 151.60 | 145.20 | 150.20 | 5,665 | +3.40(+2.32%) |
Feb 07, 2003 | 155.40 | 157.40 | 143.00 | 146.80 | 10,290 | -8.00(-5.17%) |
Feb 06, 2003 | 156.80 | 156.80 | 151.40 | 154.80 | 5,850 | -2.20(-1.40%) |
Feb 05, 2003 | 154.00 | 158.20 | 149.80 | 157.00 | 7,120 | +2.96(+1.92%) |
Feb 04, 2003 | 161.00 | 161.60 | 152.80 | 154.04 | 13,745 | -5.96(-3.73%) |
Feb 03, 2003 | 152.00 | 162.60 | 151.60 | 160.00 | 13,925 | +8.60(+5.68%) |
Jan 31, 2003 | 151.00 | 154.60 | 147.00 | 151.40 | 29,840 | -1.20(-0.79%) |
Jan 30, 2003 | 165.00 | 168.00 | 150.00 | 152.60 | 10,224 | -12.40(-7.52%) |
Jan 29, 2003 | 153.20 | 166.00 | 151.80 | 165.00 | 11,860 | +10.40(+6.73%) |
Jan 28, 2003 | 150.00 | 156.00 | 150.00 | 154.60 | 3,810 | +2.82(+1.86%) |
Jan 27, 2003 | 151.60 | 159.20 | 149.80 | 151.78 | 8,540 | -1.02(-0.67%) |
Jan 24, 2003 | 152.40 | 154.40 | 152.40 | 152.80 | 6,600 | +0.20(+0.13%) |
Jan 23, 2003 | 149.80 | 158.80 | 149.80 | 152.60 | 10,125 | -6.20(-3.90%) |
Jan 22, 2003 | 152.60 | 160.60 | 149.20 | 158.80 | 15,245 | +6.22(+4.08%) |
Jan 21, 2003 | 150.40 | 152.60 | 146.60 | 152.58 | 9,015 | +1.98(+1.31%) |
Jan 17, 2003 | 158.00 | 158.20 | 145.40 | 150.60 | 11,010 | -9.00(-5.64%) |
Jan 16, 2003 | 159.20 | 160.20 | 158.00 | 159.60 | 11,715 | +1.60(+1.01%) |
Jan 15, 2003 | 152.00 | 160.20 | 150.00 | 158.00 | 20,530 | +5.40(+3.54%) |
Jan 14, 2003 | 152.40 | 153.40 | 148.80 | 152.60 | 9,745 | -0.80(-0.52%) |
Jan 13, 2003 | 133.00 | 155.00 | 130.60 | 153.40 | 18,145 | +22.00(+16.74%) |
Jan 10, 2003 | 117.00 | 134.00 | 116.40 | 131.40 | 18,445 | +13.60(+11.54%) |
Jan 09, 2003 | 117.60 | 119.00 | 115.00 | 117.80 | 5,315 | +2.00(+1.73%) |
Jan 08, 2003 | 114.00 | 120.00 | 114.00 | 115.80 | 3,515 | +1.62(+1.42%) |
Jan 07, 2003 | 117.00 | 120.00 | 113.20 | 114.18 | 3,170 | -3.22(-2.74%) |
Jan 06, 2003 | 117.00 | 120.00 | 114.40 | 117.40 | 5,900 | +0.40(+0.34%) |
Jan 03, 2003 | 123.00 | 123.00 | 116.40 | 117.00 | 4,995 | -6.00(-4.88%) |
Jan 02, 2003 | 123.40 | 125.20 | 121.00 | 123.00 | 13,625 | +0.00(+0.00%) |
Dec 31, 2002 | 121.00 | 129.80 | 120.00 | 123.00 | 14,625 | +2.80(+2.33%) |
Dec 30, 2002 | 115.00 | 120.20 | 112.20 | 120.20 | 21,535 | +3.80(+3.26%) |
Dec 27, 2002 | 103.00 | 117.20 | 102.60 | 116.40 | 16,070 | +13.40(+13.01%) |
Dec 26, 2002 | 104.40 | 106.20 | 102.00 | 103.00 | 23,700 | -1.76(-1.68%) |
Dec 24, 2002 | 108.00 | 108.02 | 104.60 | 104.76 | 15,835 | -3.62(-3.34%) |
Dec 23, 2002 | 124.80 | 129.00 | 106.60 | 108.38 | 16,025 | -2.62(-2.36%) |
Dec 20, 2002 | 124.80 | 129.00 | 109.60 | 111.00 | 20,310 | -10.60(-8.72%) |
Dec 19, 2002 | 130.60 | 131.80 | 120.80 | 121.60 | 7,895 | -9.80(-7.46%) |
Dec 18, 2002 | 138.60 | 139.00 | 130.80 | 131.40 | 2,650 | -7.38(-5.32%) |
Dec 17, 2002 | 140.80 | 140.80 | 136.60 | 138.78 | 3,830 | -2.22(-1.57%) |
Dec 16, 2002 | 132.60 | 141.20 | 132.60 | 141.00 | 4,005 | +4.40(+3.22%) |
Dec 13, 2002 | 142.80 | 143.00 | 134.60 | 136.60 | 4,595 | -3.80(-2.71%) |
Dec 12, 2002 | 139.00 | 142.00 | 137.00 | 140.40 | 6,020 | +1.80(+1.30%) |
Dec 11, 2002 | 139.60 | 140.80 | 138.20 | 138.60 | 7,790 | -1.40(-1.00%) |
Dec 10, 2002 | 133.00 | 149.00 | 133.00 | 140.00 | 9,080 | +7.00(+5.26%) |
Dec 09, 2002 | 137.80 | 138.80 | 130.80 | 133.00 | 6,030 | -6.38(-4.58%) |
Dec 06, 2002 | 139.40 | 143.40 | 136.20 | 139.38 | 6,080 | -2.04(-1.44%) |
Dec 05, 2002 | 142.60 | 143.80 | 136.40 | 141.42 | 5,450 | +0.62(+0.44%) |
Dec 04, 2002 | 136.40 | 142.60 | 136.00 | 140.80 | 3,765 | +2.20(+1.59%) |
Dec 03, 2002 | 141.00 | 145.40 | 130.80 | 138.60 | 6,720 | -3.40(-2.39%) |