Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 984.82 | 994.05 | 984.82 | 989.55 | 0 | +5.12(+0.52%) |
Jan 30, 2003 | 988.65 | 988.65 | 978.97 | 984.43 | 0 | -4.22(-0.43%) |
Jan 29, 2003 | 982.17 | 990.31 | 982.15 | 988.65 | 0 | +6.48(+0.66%) |
Jan 28, 2003 | 994.17 | 994.18 | 982.06 | 982.17 | 0 | -11.83(-1.19%) |
Jan 25, 2003 | 1004 | 1004 | 993.97 | 994.00 | 0 | -9.89(-0.99%) |
Jan 24, 2003 | 1004 | 1008 | 1002 | 1004 | 0 | -0.15(-0.01%) |
Jan 23, 2003 | 1006 | 1006 | 998.33 | 1004 | 0 | -2.25(-0.22%) |
Jan 22, 2003 | 1018 | 1018 | 1006 | 1006 | 0 | -11.67(-1.15%) |
Jan 21, 2003 | 1013 | 1019 | 1011 | 1018 | 0 | +5.05(+0.50%) |
Jan 18, 2003 | 1019 | 1019 | 1011 | 1013 | 0 | -5.94(-0.58%) |
Jan 17, 2003 | 1028 | 1030 | 1019 | 1019 | 0 | -9.62(-0.94%) |
Jan 16, 2003 | 1036 | 1040 | 1028 | 1028 | 0 | -7.21(-0.70%) |
Jan 15, 2003 | 1031 | 1036 | 1026 | 1036 | 0 | +4.83(+0.47%) |
Jan 14, 2003 | 1030 | 1040 | 1029 | 1031 | 0 | +0.65(+0.06%) |
Jan 11, 2003 | 1022 | 1030 | 1018 | 1030 | 0 | +8.97(+0.88%) |
Jan 10, 2003 | 1006 | 1022 | 1006 | 1021 | 0 | +15.46(+1.54%) |
Jan 09, 2003 | 1015 | 1015 | 1003 | 1006 | 0 | -9.21(-0.91%) |
Jan 08, 2003 | 1020 | 1027 | 1013 | 1015 | 0 | -5.21(-0.51%) |
Jan 07, 2003 | 1010 | 1020 | 1007 | 1020 | 0 | +11.73(+1.16%) |
Jan 04, 2003 | 999.73 | 1009 | 999.73 | 1008 | 0 | +8.95(+0.90%) |
Jan 03, 2003 | 1000 | 1001 | 998.46 | 999.51 | 0 | -0.49(-0.05%) |
Dec 31, 2002 | 1000 | 1000 | 1000 | 1000 | 0 | +1.77(+0.18%) |
Dec 28, 2002 | 996.92 | 998.46 | 992.31 | 998.23 | 0 | +1.31(+0.13%) |
Dec 27, 2002 | 996.10 | 998.46 | 993.37 | 996.92 | 0 | +0.82(+0.08%) |
Dec 25, 2002 | 1007 | 1007 | 995.86 | 996.10 | 0 | -11.24(-1.12%) |
Dec 24, 2002 | 1005 | 1010 | 1005 | 1007 | 0 | +2.49(+0.25%) |
Dec 21, 2002 | 1006 | 1013 | 1003 | 1005 | 0 | -1.42(-0.14%) |
Dec 20, 2002 | 994.79 | 1007 | 989.47 | 1006 | 0 | +11.48(+1.15%) |
Dec 19, 2002 | 974.56 | 995.86 | 974.56 | 994.79 | 0 | +20.23(+2.08%) |
Dec 18, 2002 | 968.65 | 978.47 | 968.65 | 974.56 | 0 | +6.74(+0.70%) |
Dec 17, 2002 | 966.28 | 971.37 | 965.33 | 967.82 | 0 | +2.49(+0.26%) |
Dec 14, 2002 | 965.22 | 971.13 | 962.38 | 965.33 | 0 | +0.71(+0.07%) |
Dec 13, 2002 | 966.28 | 967.70 | 959.89 | 964.62 | 0 | -1.42(-0.15%) |
Dec 12, 2002 | 959.30 | 975.98 | 958.83 | 966.04 | 0 | +5.44(+0.57%) |
Dec 11, 2002 | 962.38 | 964.51 | 954.45 | 960.60 | 0 | -1.78(-0.18%) |
Dec 10, 2002 | 971.13 | 971.13 | 962.38 | 962.38 | 0 | -8.75(-0.90%) |
Dec 07, 2002 | 961.07 | 972.43 | 956.34 | 971.13 | 0 | +11.48(+1.20%) |
Dec 06, 2002 | 954.33 | 959.89 | 952.32 | 959.65 | 0 | +5.20(+0.54%) |
Dec 05, 2002 | 958.35 | 959.65 | 950.90 | 954.45 | 0 | -3.55(-0.37%) |
Dec 04, 2002 | 960.36 | 963.07 | 957.29 | 958.00 | 0 | -1.18(-0.12%) |
Dec 03, 2002 | 960.36 | 970.66 | 958.83 | 959.18 | 0 | -1.18(-0.12%) |
Nov 30, 2002 | 954.45 | 961.67 | 953.98 | 960.36 | 0 | +5.91(+0.62%) |
Nov 29, 2002 | 950.07 | 955.75 | 949.12 | 954.45 | 0 | +4.38(+0.46%) |
Nov 28, 2002 | 944.51 | 951.37 | 944.51 | 950.07 | 0 | +5.56(+0.59%) |
Nov 27, 2002 | 954.09 | 956.58 | 944.51 | 944.51 | 0 | -9.58(-1.00%) |
Nov 26, 2002 | 966.64 | 967.23 | 954.09 | 954.09 | 0 | -12.55(-1.30%) |
Nov 23, 2002 | 965.93 | 968.17 | 963.91 | 966.64 | 0 | +0.71(+0.07%) |
Nov 22, 2002 | 961.19 | 969.95 | 961.19 | 965.93 | 0 | +4.74(+0.49%) |
Nov 21, 2002 | 966.04 | 966.28 | 960.48 | 961.19 | 0 | -4.85(-0.50%) |
Nov 20, 2002 | 973.26 | 974.09 | 964.86 | 966.04 | 0 | -7.22(-0.74%) |
Nov 19, 2002 | 974.44 | 981.31 | 973.02 | 973.26 | 0 | -1.18(-0.12%) |
Nov 16, 2002 | 966.28 | 977.52 | 965.81 | 974.44 | 0 | +8.16(+0.84%) |
Nov 15, 2002 | 946.17 | 966.75 | 946.17 | 966.28 | 0 | +17.87(+1.88%) |
Nov 14, 2002 | 942.14 | 965.22 | 941.32 | 948.41 | 0 | +6.38(+0.68%) |
Nov 13, 2002 | 942.03 | 947.82 | 940.84 | 942.03 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 949.83 | 952.79 | 942.03 | 942.03 | 0 | -7.80(-0.82%) |
Nov 09, 2002 | 955.87 | 960.13 | 946.52 | 949.83 | 0 | -6.28(-0.66%) |
Nov 08, 2002 | 973.26 | 973.26 | 954.80 | 956.11 | 0 | -17.15(-1.76%) |
Nov 07, 2002 | 971.25 | 980.71 | 970.89 | 973.26 | 0 | +2.25(+0.23%) |
Nov 06, 2002 | 962.85 | 971.01 | 961.43 | 971.01 | 0 | +8.16(+0.85%) |
Nov 05, 2002 | 959.18 | 977.88 | 959.18 | 962.85 | 0 | +4.26(+0.44%) |