Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 87.55 | 88.41 | 86.63 | 88.12 | 14,627 | -0.44(-0.50%) |
Mar 28, 2003 | 87.48 | 89.58 | 87.48 | 88.56 | 11,531 | +1.00(+1.14%) |
Mar 27, 2003 | 86.34 | 87.80 | 85.93 | 87.56 | 11,317 | +1.36(+1.58%) |
Mar 26, 2003 | 86.61 | 86.61 | 86.20 | 86.20 | 9,823 | -0.92(-1.05%) |
Mar 25, 2003 | 86.25 | 88.85 | 86.25 | 87.12 | 7,046 | -0.45(-0.51%) |
Mar 24, 2003 | 87.62 | 87.62 | 85.78 | 87.57 | 9,609 | +0.00(+0.00%) |
Mar 21, 2003 | 87.63 | 89.15 | 86.68 | 87.57 | 21,995 | -0.94(-1.06%) |
Mar 20, 2003 | 87.39 | 88.51 | 87.15 | 88.51 | 10,570 | +0.47(+0.53%) |
Mar 19, 2003 | 88.50 | 88.50 | 87.20 | 88.04 | 4,804 | -0.46(-0.52%) |
Mar 18, 2003 | 88.85 | 89.04 | 87.93 | 88.50 | 6,940 | -0.32(-0.36%) |
Mar 17, 2003 | 87.37 | 88.97 | 87.10 | 88.82 | 9,395 | +1.81(+2.08%) |
Mar 14, 2003 | 86.99 | 88.34 | 86.99 | 87.01 | 3,843 | +0.02(+0.02%) |
Mar 13, 2003 | 88.02 | 88.02 | 85.53 | 86.99 | 5,231 | +1.35(+1.57%) |
Mar 12, 2003 | 84.68 | 87.40 | 84.68 | 85.64 | 5,125 | +0.33(+0.38%) |
Mar 11, 2003 | 85.92 | 86.21 | 83.83 | 85.31 | 13,560 | -1.17(-1.35%) |
Mar 10, 2003 | 88.32 | 88.32 | 86.41 | 86.48 | 4,804 | -1.88(-2.13%) |
Mar 07, 2003 | 88.61 | 88.62 | 88.33 | 88.37 | 2,989 | -0.41(-0.46%) |
Mar 06, 2003 | 88.74 | 89.12 | 88.26 | 88.78 | 16,549 | +0.03(+0.03%) |
Mar 05, 2003 | 88.10 | 88.77 | 87.94 | 88.75 | 8,114 | +0.47(+0.53%) |
Mar 04, 2003 | 87.10 | 88.29 | 87.10 | 88.28 | 2,989 | +0.95(+1.08%) |
Mar 03, 2003 | 87.47 | 87.68 | 87.10 | 87.34 | 4,484 | -0.06(-0.06%) |
Feb 28, 2003 | 87.27 | 87.64 | 86.42 | 87.39 | 6,192 | +0.02(+0.02%) |
Feb 27, 2003 | 86.47 | 87.62 | 86.47 | 87.37 | 11,851 | +1.51(+1.76%) |
Feb 26, 2003 | 86.16 | 86.79 | 85.50 | 85.87 | 8,755 | -0.29(-0.34%) |
Feb 25, 2003 | 85.23 | 86.22 | 84.96 | 86.16 | 6,406 | +0.60(+0.70%) |
Feb 24, 2003 | 85.82 | 86.20 | 85.23 | 85.56 | 5,231 | -0.89(-1.03%) |
Feb 21, 2003 | 86.46 | 86.75 | 86.16 | 86.45 | 3,737 | +0.10(+0.12%) |
Feb 20, 2003 | 86.23 | 86.95 | 86.16 | 86.34 | 3,203 | +0.05(+0.05%) |
Feb 19, 2003 | 86.66 | 86.66 | 85.82 | 86.30 | 3,523 | -0.99(-1.14%) |
Feb 18, 2003 | 86.95 | 87.34 | 86.63 | 87.29 | 3,523 | +0.47(+0.54%) |
Feb 14, 2003 | 86.05 | 86.82 | 85.49 | 86.82 | 5,125 | +1.65(+1.94%) |
Feb 13, 2003 | 84.66 | 85.68 | 84.57 | 85.17 | 6,726 | +0.37(+0.43%) |
Feb 12, 2003 | 84.76 | 85.28 | 84.76 | 84.81 | 6,086 | -0.43(-0.51%) |
Feb 11, 2003 | 86.19 | 86.71 | 84.67 | 85.24 | 8,755 | -1.16(-1.34%) |
Feb 10, 2003 | 86.74 | 86.74 | 85.62 | 86.40 | 8,755 | +0.85(+1.00%) |
Feb 07, 2003 | 88.00 | 88.11 | 85.46 | 85.55 | 6,619 | -1.73(-1.99%) |
Feb 06, 2003 | 87.10 | 88.08 | 86.76 | 87.28 | 14,627 | +0.11(+0.13%) |
Feb 05, 2003 | 86.99 | 87.32 | 86.89 | 87.17 | 2,562 | +0.46(+0.53%) |
Feb 04, 2003 | 86.19 | 87.13 | 85.56 | 86.71 | 8,221 | -0.35(-0.40%) |
Feb 03, 2003 | 85.79 | 88.06 | 85.74 | 87.05 | 4,484 | +1.83(+2.14%) |
Jan 31, 2003 | 87.08 | 87.08 | 84.29 | 85.23 | 8,221 | -0.47(-0.55%) |
Jan 30, 2003 | 87.88 | 87.84 | 85.46 | 85.70 | 10,997 | -1.89(-2.16%) |
Jan 29, 2003 | 88.04 | 90.29 | 86.61 | 87.59 | 9,929 | -0.45(-0.51%) |
Jan 28, 2003 | 87.03 | 89.71 | 86.16 | 88.04 | 10,143 | -0.94(-1.05%) |
Jan 27, 2003 | 87.66 | 88.97 | 86.87 | 88.97 | 12,599 | +1.21(+1.38%) |
Jan 24, 2003 | 88.70 | 91.41 | 87.48 | 87.77 | 9,075 | -1.86(-2.08%) |
Jan 23, 2003 | 90.71 | 91.24 | 88.08 | 89.63 | 2,562 | -1.58(-1.74%) |
Jan 22, 2003 | 88.46 | 91.64 | 88.19 | 91.21 | 9,609 | +3.32(+3.77%) |
Jan 21, 2003 | 87.47 | 88.04 | 86.96 | 87.90 | 15,588 | +0.42(+0.48%) |
Jan 17, 2003 | 87.94 | 88.76 | 87.48 | 87.48 | 10,890 | -0.45(-0.51%) |
Jan 16, 2003 | 87.95 | 88.97 | 87.11 | 87.93 | 24,237 | +1.92(+2.23%) |
Jan 15, 2003 | 91.77 | 91.77 | 85.71 | 86.01 | 39,825 | -5.12(-5.62%) |
Jan 14, 2003 | 91.34 | 91.34 | 90.15 | 91.13 | 5,872 | -0.52(-0.56%) |
Jan 13, 2003 | 91.42 | 92.16 | 91.18 | 91.64 | 2,776 | -0.63(-0.68%) |
Jan 10, 2003 | 93.50 | 93.50 | 91.41 | 92.27 | 2,348 | -0.07(-0.08%) |
Jan 09, 2003 | 90.94 | 92.72 | 90.75 | 92.35 | 5,872 | +1.59(+1.75%) |
Jan 08, 2003 | 92.50 | 92.74 | 90.18 | 90.75 | 8,114 | -1.73(-1.87%) |
Jan 07, 2003 | 94.83 | 94.83 | 91.85 | 92.49 | 8,541 | -1.97(-2.08%) |
Jan 06, 2003 | 90.38 | 94.88 | 90.38 | 94.45 | 9,395 | +3.71(+4.09%) |
Jan 03, 2003 | 92.26 | 92.26 | 90.74 | 90.74 | 8,648 | -1.04(-1.13%) |