Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 87.64 | 88.51 | 86.72 | 88.21 | 14,612 | -0.44(-0.50%) |
Mar 28, 2003 | 87.57 | 89.68 | 87.57 | 88.66 | 11,519 | +1.00(+1.14%) |
Mar 27, 2003 | 86.43 | 87.90 | 86.02 | 87.65 | 11,305 | +1.36(+1.58%) |
Mar 26, 2003 | 86.71 | 86.71 | 86.29 | 86.29 | 9,812 | -0.92(-1.05%) |
Mar 25, 2003 | 86.34 | 88.95 | 86.34 | 87.21 | 7,039 | -0.45(-0.51%) |
Mar 24, 2003 | 87.71 | 87.71 | 85.87 | 87.66 | 9,599 | +0.00(+0.00%) |
Mar 21, 2003 | 87.72 | 89.25 | 86.77 | 87.66 | 21,971 | -0.94(-1.06%) |
Mar 20, 2003 | 87.48 | 88.60 | 87.24 | 88.60 | 10,559 | +0.47(+0.53%) |
Mar 19, 2003 | 88.59 | 88.59 | 87.29 | 88.13 | 4,799 | -0.46(-0.52%) |
Mar 18, 2003 | 88.95 | 89.13 | 88.02 | 88.59 | 6,932 | -0.32(-0.36%) |
Mar 17, 2003 | 87.46 | 89.07 | 87.19 | 88.91 | 9,386 | +1.81(+2.08%) |
Mar 14, 2003 | 87.08 | 88.43 | 87.08 | 87.10 | 3,839 | +0.02(+0.02%) |
Mar 13, 2003 | 88.11 | 88.11 | 85.62 | 87.08 | 5,226 | +1.35(+1.57%) |
Mar 12, 2003 | 84.76 | 87.49 | 84.76 | 85.73 | 5,119 | +0.33(+0.38%) |
Mar 11, 2003 | 86.01 | 86.30 | 83.92 | 85.40 | 13,545 | -1.17(-1.35%) |
Mar 10, 2003 | 88.41 | 88.41 | 86.50 | 86.57 | 4,799 | -1.88(-2.13%) |
Mar 07, 2003 | 88.70 | 88.71 | 88.42 | 88.46 | 2,986 | -0.41(-0.46%) |
Mar 06, 2003 | 88.83 | 89.22 | 88.36 | 88.87 | 16,532 | +0.03(+0.03%) |
Mar 05, 2003 | 88.20 | 88.86 | 88.03 | 88.84 | 8,106 | +0.47(+0.53%) |
Mar 04, 2003 | 87.19 | 88.38 | 87.19 | 88.37 | 2,986 | +0.95(+1.08%) |
Mar 03, 2003 | 87.56 | 87.77 | 87.19 | 87.43 | 4,479 | -0.06(-0.06%) |
Feb 28, 2003 | 87.36 | 87.74 | 86.51 | 87.48 | 6,186 | +0.02(+0.02%) |
Feb 27, 2003 | 86.56 | 87.71 | 86.56 | 87.46 | 11,839 | +1.51(+1.76%) |
Feb 26, 2003 | 86.25 | 86.88 | 85.59 | 85.96 | 8,746 | -0.29(-0.34%) |
Feb 25, 2003 | 85.32 | 86.31 | 85.05 | 86.25 | 6,399 | +0.60(+0.70%) |
Feb 24, 2003 | 85.91 | 86.29 | 85.32 | 85.65 | 5,226 | -0.89(-1.03%) |
Feb 21, 2003 | 86.56 | 86.84 | 86.26 | 86.54 | 3,733 | +0.10(+0.12%) |
Feb 20, 2003 | 86.32 | 87.04 | 86.26 | 86.43 | 3,199 | +0.05(+0.05%) |
Feb 19, 2003 | 86.75 | 86.75 | 85.91 | 86.39 | 3,519 | -0.99(-1.14%) |
Feb 18, 2003 | 87.04 | 87.43 | 86.72 | 87.38 | 3,519 | +0.47(+0.54%) |
Feb 14, 2003 | 86.14 | 86.91 | 85.58 | 86.91 | 5,119 | +1.65(+1.94%) |
Feb 13, 2003 | 84.75 | 85.77 | 84.66 | 85.26 | 6,719 | +0.37(+0.43%) |
Feb 12, 2003 | 84.85 | 85.36 | 84.85 | 84.90 | 6,079 | -0.43(-0.51%) |
Feb 11, 2003 | 86.28 | 86.80 | 84.76 | 85.33 | 8,746 | -1.16(-1.34%) |
Feb 10, 2003 | 86.83 | 86.83 | 85.71 | 86.49 | 8,746 | +0.85(+1.00%) |
Feb 07, 2003 | 88.09 | 88.21 | 85.55 | 85.64 | 6,612 | -1.73(-1.99%) |
Feb 06, 2003 | 87.19 | 88.18 | 86.86 | 87.37 | 14,612 | +0.11(+0.13%) |
Feb 05, 2003 | 87.08 | 87.41 | 86.98 | 87.26 | 2,559 | +0.46(+0.53%) |
Feb 04, 2003 | 86.28 | 87.22 | 85.65 | 86.80 | 8,212 | -0.35(-0.40%) |
Feb 03, 2003 | 85.88 | 88.15 | 85.83 | 87.15 | 4,479 | +1.83(+2.14%) |
Jan 31, 2003 | 87.17 | 87.17 | 84.38 | 85.32 | 8,212 | -0.47(-0.55%) |
Jan 30, 2003 | 87.97 | 87.93 | 85.55 | 85.79 | 10,985 | -1.89(-2.16%) |
Jan 29, 2003 | 88.13 | 90.38 | 86.70 | 87.68 | 9,919 | -0.45(-0.51%) |
Jan 28, 2003 | 87.12 | 89.81 | 86.26 | 88.13 | 10,132 | -0.94(-1.05%) |
Jan 27, 2003 | 87.76 | 89.07 | 86.96 | 89.07 | 12,585 | +1.21(+1.38%) |
Jan 24, 2003 | 88.80 | 91.51 | 87.57 | 87.86 | 9,066 | -1.87(-2.08%) |
Jan 23, 2003 | 90.80 | 91.34 | 88.17 | 89.72 | 2,559 | -1.58(-1.74%) |
Jan 22, 2003 | 88.55 | 91.74 | 88.28 | 91.31 | 9,599 | +3.32(+3.77%) |
Jan 21, 2003 | 87.56 | 88.13 | 87.05 | 87.99 | 15,572 | +0.42(+0.48%) |
Jan 17, 2003 | 88.03 | 88.85 | 87.57 | 87.57 | 10,879 | -0.45(-0.51%) |
Jan 16, 2003 | 88.04 | 89.06 | 87.20 | 88.02 | 24,211 | +1.92(+2.23%) |
Jan 15, 2003 | 91.87 | 91.87 | 85.80 | 86.10 | 39,784 | -5.13(-5.62%) |
Jan 14, 2003 | 91.44 | 91.44 | 90.24 | 91.22 | 5,866 | -0.52(-0.56%) |
Jan 13, 2003 | 91.52 | 92.26 | 91.27 | 91.74 | 2,773 | -0.63(-0.68%) |
Jan 10, 2003 | 93.60 | 93.60 | 91.51 | 92.37 | 2,346 | -0.08(-0.08%) |
Jan 09, 2003 | 91.04 | 92.82 | 90.85 | 92.44 | 5,866 | +1.59(+1.75%) |
Jan 08, 2003 | 92.59 | 92.84 | 90.28 | 90.85 | 8,106 | -1.73(-1.87%) |
Jan 07, 2003 | 94.93 | 94.93 | 91.95 | 92.58 | 8,532 | -1.97(-2.08%) |
Jan 06, 2003 | 90.47 | 94.97 | 90.47 | 94.55 | 9,386 | +3.71(+4.09%) |
Jan 03, 2003 | 92.36 | 92.36 | 90.84 | 90.84 | 8,639 | -1.04(-1.13%) |