Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 99.12 | 102.42 | 98.90 | 101.94 | 5,956,247 | +2.60(+2.62%) |
Jan 30, 2003 | 101.50 | 101.98 | 99.21 | 99.34 | 4,914,371 | -2.11(-2.08%) |
Jan 29, 2003 | 100.44 | 102.34 | 99.16 | 101.45 | 5,782,389 | -0.53(-0.52%) |
Jan 28, 2003 | 103.97 | 103.97 | 101.45 | 101.98 | 5,123,572 | +0.44(+0.43%) |
Jan 27, 2003 | 101.54 | 104.67 | 100.13 | 101.54 | 6,460,341 | -0.04(-0.04%) |
Jan 24, 2003 | 104.85 | 105.51 | 101.37 | 101.59 | 5,406,230 | -3.92(-3.72%) |
Jan 23, 2003 | 104.19 | 106.74 | 104.05 | 105.51 | 4,989,348 | +1.76(+1.70%) |
Jan 22, 2003 | 105.95 | 106.04 | 103.57 | 103.75 | 5,640,719 | -2.25(-2.12%) |
Jan 21, 2003 | 109.65 | 110.27 | 105.68 | 105.99 | 4,880,480 | -3.61(-3.30%) |
Jan 17, 2003 | 109.25 | 112.60 | 107.05 | 109.60 | 5,741,438 | -0.66(-0.60%) |
Jan 16, 2003 | 112.34 | 114.10 | 109.03 | 110.27 | 5,555,300 | -0.70(-0.64%) |
Jan 15, 2003 | 114.23 | 114.27 | 110.93 | 110.97 | 4,667,987 | -2.29(-2.02%) |
Jan 14, 2003 | 113.22 | 113.83 | 111.98 | 113.26 | 4,166,140 | +0.31(+0.27%) |
Jan 13, 2003 | 113.44 | 114.45 | 112.38 | 112.95 | 4,438,175 | -0.04(-0.04%) |
Jan 10, 2003 | 112.56 | 114.45 | 112.34 | 113.00 | 4,220,029 | -1.10(-0.96%) |
Jan 09, 2003 | 113.44 | 114.32 | 112.91 | 114.10 | 4,397,270 | +1.76(+1.57%) |
Jan 08, 2003 | 113.88 | 114.32 | 111.72 | 112.34 | 4,899,480 | -1.76(-1.54%) |
Jan 07, 2003 | 114.49 | 115.68 | 113.44 | 114.10 | 4,949,851 | -0.66(-0.58%) |
Jan 06, 2003 | 111.89 | 115.42 | 111.67 | 114.76 | 4,277,778 | +2.86(+2.56%) |
Jan 03, 2003 | 111.67 | 112.25 | 110.18 | 111.89 | 3,410,804 | -0.35(-0.31%) |
Jan 02, 2003 | 108.59 | 112.78 | 108.15 | 112.25 | 4,951,644 | +4.98(+4.64%) |
Dec 31, 2002 | 107.27 | 108.33 | 106.17 | 107.27 | 4,808,476 | -0.66(-0.61%) |
Dec 30, 2002 | 108.06 | 109.03 | 106.61 | 107.93 | 5,006,351 | -0.88(-0.81%) |
Dec 27, 2002 | 111.01 | 111.45 | 108.11 | 108.81 | 4,222,209 | -2.64(-2.37%) |
Dec 26, 2002 | 112.64 | 114.45 | 111.01 | 111.45 | 3,422,676 | -0.13(-0.12%) |
Dec 24, 2002 | 111.89 | 112.91 | 111.45 | 111.59 | 1,703,211 | -1.76(-1.55%) |
Dec 23, 2002 | 113.00 | 114.54 | 112.20 | 113.35 | 4,626,628 | -0.97(-0.85%) |
Dec 20, 2002 | 113.88 | 114.54 | 112.56 | 114.32 | 7,247,162 | +2.42(+2.17%) |
Dec 19, 2002 | 112.12 | 113.88 | 110.57 | 111.89 | 4,757,856 | -1.15(-1.01%) |
Dec 18, 2002 | 114.10 | 117.36 | 112.20 | 113.04 | 4,218,236 | -1.50(-1.31%) |
Dec 17, 2002 | 116.43 | 116.43 | 113.66 | 114.54 | 4,360,859 | -1.90(-1.63%) |
Dec 16, 2002 | 113.00 | 116.43 | 112.91 | 116.43 | 4,782,440 | +4.10(+3.65%) |
Dec 13, 2002 | 114.14 | 114.14 | 111.23 | 112.34 | 4,621,271 | -1.76(-1.54%) |
Dec 12, 2002 | 114.98 | 115.77 | 113.13 | 114.10 | 3,516,267 | -1.06(-0.92%) |
Dec 11, 2002 | 113.44 | 117.71 | 112.56 | 115.16 | 4,589,401 | +0.92(+0.81%) |
Dec 10, 2002 | 113.31 | 114.54 | 112.38 | 114.23 | 3,882,551 | +1.89(+1.69%) |
Dec 09, 2002 | 113.00 | 115.33 | 112.16 | 112.34 | 4,042,040 | -2.42(-2.11%) |
Dec 06, 2002 | 111.23 | 114.98 | 111.06 | 114.76 | 3,998,752 | +1.10(+0.97%) |
Dec 05, 2002 | 117.84 | 118.55 | 113.44 | 113.66 | 4,134,247 | -3.17(-2.72%) |
Dec 04, 2002 | 116.74 | 119.83 | 116.43 | 116.83 | 5,598,021 | -1.01(-0.86%) |
Dec 03, 2002 | 119.78 | 119.78 | 116.92 | 117.84 | 4,456,175 | -1.98(-1.65%) |
Dec 02, 2002 | 123.26 | 123.26 | 118.59 | 119.83 | 5,020,266 | +0.35(+0.30%) |
Nov 29, 2002 | 120.27 | 120.66 | 118.99 | 119.47 | 2,786,037 | -0.13(-0.11%) |
Nov 27, 2002 | 117.40 | 120.71 | 117.18 | 119.61 | 5,274,435 | +3.53(+3.04%) |
Nov 26, 2002 | 116.74 | 118.02 | 115.73 | 116.08 | 5,682,805 | -1.98(-1.68%) |
Nov 25, 2002 | 115.42 | 118.68 | 115.24 | 118.06 | 5,779,960 | +1.54(+1.32%) |
Nov 22, 2002 | 117.18 | 117.84 | 116.04 | 116.52 | 6,236,203 | -1.76(-1.49%) |
Nov 21, 2002 | 109.25 | 118.46 | 109.25 | 118.28 | 14,574,522 | +9.03(+8.27%) |
Nov 20, 2002 | 104.85 | 109.25 | 104.67 | 109.25 | 7,558,648 | +3.96(+3.77%) |
Nov 19, 2002 | 102.64 | 105.73 | 102.20 | 105.29 | 6,946,911 | +1.32(+1.27%) |
Nov 18, 2002 | 105.82 | 108.46 | 103.97 | 103.97 | 6,380,392 | -1.15(-1.09%) |
Nov 15, 2002 | 103.53 | 105.82 | 103.48 | 105.11 | 8,146,914 | -2.82(-2.61%) |
Nov 14, 2002 | 108.37 | 109.65 | 107.31 | 107.93 | 5,981,875 | +1.81(+1.70%) |
Nov 13, 2002 | 105.29 | 107.05 | 103.35 | 106.12 | 6,319,739 | +1.06(+1.01%) |
Nov 12, 2002 | 107.05 | 108.15 | 104.63 | 105.07 | 7,333,512 | -1.59(-1.49%) |
Nov 11, 2002 | 109.03 | 109.91 | 105.90 | 106.65 | 5,731,746 | -3.92(-3.55%) |
Nov 08, 2002 | 113.88 | 114.54 | 108.50 | 110.57 | 6,993,605 | -4.45(-3.87%) |
Nov 07, 2002 | 117.23 | 117.23 | 113.44 | 115.02 | 5,204,860 | -2.16(-1.84%) |
Nov 06, 2002 | 118.50 | 118.86 | 114.32 | 117.18 | 6,152,350 | +0.44(+0.38%) |
Nov 05, 2002 | 116.30 | 117.18 | 114.76 | 116.74 | 4,201,892 | +0.00(+0.00%) |
Nov 04, 2002 | 116.74 | 118.90 | 115.46 | 116.74 | 5,701,759 | +2.20(+1.92%) |