Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 149.60 | 149.80 | 137.20 | 142.00 | 4,455 | -6.78(-4.56%) |
Nov 29, 2002 | 145.20 | 149.40 | 145.20 | 148.78 | 5,140 | +1.38(+0.94%) |
Nov 27, 2002 | 153.60 | 153.60 | 139.80 | 147.40 | 42,560 | -8.00(-5.15%) |
Nov 26, 2002 | 154.00 | 159.00 | 150.60 | 155.40 | 14,730 | +2.40(+1.57%) |
Nov 25, 2002 | 138.00 | 154.20 | 138.00 | 153.00 | 23,210 | +16.80(+12.33%) |
Nov 22, 2002 | 132.80 | 140.20 | 128.60 | 136.20 | 4,915 | +3.20(+2.41%) |
Nov 21, 2002 | 136.00 | 142.00 | 131.20 | 133.00 | 13,910 | -2.20(-1.63%) |
Nov 20, 2002 | 127.80 | 136.00 | 126.00 | 135.20 | 3,945 | +7.40(+5.79%) |
Nov 19, 2002 | 129.80 | 129.80 | 124.00 | 127.80 | 4,005 | -2.00(-1.54%) |
Nov 18, 2002 | 123.60 | 134.40 | 121.00 | 129.80 | 5,745 | +7.20(+5.87%) |
Nov 15, 2002 | 116.20 | 123.00 | 115.60 | 122.60 | 3,835 | +6.40(+5.51%) |
Nov 14, 2002 | 115.00 | 124.40 | 113.22 | 116.20 | 5,815 | +2.20(+1.93%) |
Nov 13, 2002 | 114.20 | 119.00 | 113.40 | 114.00 | 2,365 | -0.60(-0.52%) |
Nov 12, 2002 | 113.80 | 125.80 | 113.20 | 114.60 | 5,935 | +2.40(+2.14%) |
Nov 11, 2002 | 121.60 | 122.60 | 112.20 | 112.20 | 2,070 | -9.40(-7.73%) |
Nov 08, 2002 | 122.00 | 124.40 | 118.00 | 121.60 | 3,505 | -1.40(-1.14%) |
Nov 07, 2002 | 122.80 | 126.20 | 119.40 | 123.00 | 4,785 | -0.60(-0.49%) |
Nov 06, 2002 | 119.00 | 123.80 | 117.00 | 123.60 | 9,695 | +3.80(+3.17%) |
Nov 05, 2002 | 124.00 | 129.60 | 117.80 | 119.80 | 6,750 | -3.60(-2.92%) |
Nov 04, 2002 | 122.00 | 131.00 | 114.00 | 123.40 | 7,175 | +2.40(+1.98%) |