Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 338.01 | 338.01 | 329.00 | 329.00 | 86,500 | -9.00(-2.66%) |
Mar 28, 2003 | 342.74 | 344.00 | 338.00 | 338.00 | 51,700 | -4.74(-1.38%) |
Mar 27, 2003 | 338.71 | 344.99 | 334.50 | 342.74 | 60,400 | +4.04(+1.19%) |
Mar 26, 2003 | 339.75 | 340.75 | 330.50 | 338.70 | 84,100 | -1.29(-0.38%) |
Mar 25, 2003 | 341.50 | 341.99 | 335.40 | 339.99 | 75,000 | -1.51(-0.44%) |
Mar 24, 2003 | 349.75 | 349.75 | 337.55 | 341.50 | 114,100 | -8.25(-2.36%) |
Mar 21, 2003 | 331.76 | 349.99 | 331.46 | 349.75 | 165,400 | +18.00(+5.43%) |
Mar 20, 2003 | 328.51 | 333.00 | 323.00 | 331.75 | 50,000 | +3.25(+0.99%) |
Mar 19, 2003 | 327.00 | 331.00 | 324.50 | 328.50 | 52,600 | +0.50(+0.15%) |
Mar 18, 2003 | 325.00 | 328.00 | 319.00 | 328.00 | 55,700 | +1.25(+0.38%) |
Mar 17, 2003 | 318.00 | 327.75 | 317.00 | 326.75 | 62,200 | +8.00(+2.51%) |
Mar 14, 2003 | 318.50 | 323.00 | 314.00 | 318.75 | 99,400 | +0.75(+0.24%) |
Mar 13, 2003 | 303.76 | 318.00 | 301.75 | 318.00 | 92,100 | +14.25(+4.69%) |
Mar 12, 2003 | 302.50 | 305.98 | 297.01 | 303.75 | 82,100 | +1.00(+0.33%) |
Mar 11, 2003 | 308.00 | 310.75 | 302.00 | 302.75 | 74,900 | -5.65(-1.83%) |
Mar 10, 2003 | 308.25 | 308.50 | 303.60 | 308.40 | 71,100 | +1.35(+0.44%) |
Mar 07, 2003 | 303.00 | 308.50 | 301.00 | 307.05 | 110,800 | +2.80(+0.92%) |
Mar 06, 2003 | 306.00 | 307.99 | 302.05 | 304.25 | 70,500 | -1.75(-0.57%) |
Mar 05, 2003 | 307.00 | 311.75 | 302.30 | 306.00 | 176,300 | -1.00(-0.33%) |
Mar 04, 2003 | 329.50 | 329.50 | 304.50 | 307.00 | 193,300 | -22.50(-6.83%) |
Mar 03, 2003 | 332.50 | 334.00 | 328.07 | 329.50 | 57,400 | -2.45(-0.74%) |
Feb 28, 2003 | 331.00 | 331.95 | 325.10 | 331.95 | 106,900 | +0.70(+0.21%) |
Feb 27, 2003 | 332.50 | 333.99 | 326.67 | 331.25 | 100,600 | -1.25(-0.38%) |
Feb 26, 2003 | 334.00 | 334.97 | 332.25 | 332.50 | 54,000 | -2.50(-0.75%) |
Feb 25, 2003 | 331.75 | 336.00 | 328.25 | 335.00 | 111,200 | +3.00(+0.90%) |
Feb 24, 2003 | 333.00 | 334.00 | 330.55 | 332.00 | 85,200 | -2.00(-0.60%) |
Feb 21, 2003 | 331.50 | 338.29 | 330.01 | 334.00 | 82,300 | +2.00(+0.60%) |
Feb 20, 2003 | 335.54 | 335.54 | 330.00 | 332.00 | 51,800 | -3.50(-1.04%) |
Feb 19, 2003 | 334.50 | 335.95 | 332.75 | 335.50 | 40,200 | +0.00(+0.00%) |
Feb 18, 2003 | 332.50 | 336.64 | 331.99 | 335.50 | 89,200 | +2.52(+0.76%) |
Feb 14, 2003 | 325.00 | 333.96 | 325.00 | 332.98 | 65,300 | +8.23(+2.53%) |
Feb 13, 2003 | 328.00 | 329.06 | 320.55 | 324.75 | 120,100 | -4.25(-1.29%) |
Feb 12, 2003 | 331.00 | 334.00 | 328.82 | 329.00 | 95,800 | -3.00(-0.90%) |
Feb 11, 2003 | 333.51 | 335.50 | 331.67 | 332.00 | 49,500 | -1.50(-0.45%) |
Feb 10, 2003 | 330.50 | 334.99 | 327.50 | 333.50 | 68,100 | +4.40(+1.34%) |
Feb 07, 2003 | 327.00 | 334.00 | 326.50 | 329.10 | 85,400 | +0.60(+0.18%) |
Feb 06, 2003 | 335.00 | 337.20 | 328.44 | 328.50 | 91,100 | -7.00(-2.09%) |
Feb 05, 2003 | 329.00 | 337.87 | 326.50 | 335.50 | 102,300 | +7.00(+2.13%) |
Feb 04, 2003 | 328.08 | 329.00 | 324.50 | 328.50 | 88,000 | +0.43(+0.13%) |
Feb 03, 2003 | 332.51 | 336.48 | 328.07 | 328.07 | 88,000 | -4.43(-1.33%) |
Jan 31, 2003 | 328.50 | 335.99 | 327.00 | 332.50 | 102,100 | +3.50(+1.06%) |
Jan 30, 2003 | 329.61 | 331.55 | 326.10 | 329.00 | 53,600 | -0.60(-0.18%) |
Jan 29, 2003 | 324.75 | 330.50 | 321.40 | 329.60 | 91,000 | +3.85(+1.18%) |
Jan 28, 2003 | 325.00 | 332.00 | 321.00 | 325.75 | 115,600 | -3.25(-0.99%) |
Jan 27, 2003 | 328.50 | 333.49 | 326.05 | 329.00 | 96,000 | -4.50(-1.35%) |
Jan 24, 2003 | 348.00 | 348.00 | 332.21 | 333.50 | 189,100 | -16.10(-4.61%) |
Jan 23, 2003 | 342.00 | 349.99 | 336.25 | 349.60 | 62,000 | +9.85(+2.90%) |
Jan 22, 2003 | 347.50 | 348.00 | 336.00 | 339.75 | 128,000 | -9.75(-2.79%) |
Jan 21, 2003 | 350.50 | 353.99 | 347.08 | 349.50 | 94,200 | +1.50(+0.43%) |
Jan 17, 2003 | 349.00 | 349.00 | 346.00 | 348.00 | 74,400 | -1.00(-0.29%) |
Jan 16, 2003 | 341.00 | 350.59 | 341.00 | 349.00 | 104,600 | +6.55(+1.91%) |
Jan 15, 2003 | 345.01 | 345.01 | 341.05 | 342.45 | 51,000 | -2.55(-0.74%) |
Jan 14, 2003 | 347.51 | 347.51 | 342.50 | 345.00 | 60,500 | -2.50(-0.72%) |
Jan 13, 2003 | 347.25 | 349.99 | 345.15 | 347.50 | 68,200 | +1.00(+0.29%) |
Jan 10, 2003 | 342.31 | 349.50 | 339.50 | 346.50 | 83,900 | +4.20(+1.23%) |
Jan 09, 2003 | 342.75 | 347.98 | 342.30 | 342.30 | 74,800 | -0.70(-0.20%) |
Jan 08, 2003 | 335.50 | 349.00 | 335.50 | 343.00 | 126,200 | +6.50(+1.93%) |
Jan 07, 2003 | 334.00 | 337.45 | 332.26 | 336.50 | 55,900 | +2.51(+0.75%) |
Jan 06, 2003 | 335.51 | 335.51 | 330.50 | 333.99 | 71,000 | -1.51(-0.45%) |
Jan 03, 2003 | 336.00 | 337.50 | 333.00 | 335.50 | 74,200 | -1.50(-0.45%) |