Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 202.56 | 204.50 | 202.40 | 203.40 | 23,100 | +0.85(+0.42%) |
Jan 30, 2003 | 202.70 | 203.51 | 202.00 | 202.55 | 20,300 | +0.15(+0.07%) |
Jan 29, 2003 | 203.76 | 203.76 | 201.50 | 202.40 | 14,000 | -1.35(-0.66%) |
Jan 28, 2003 | 206.00 | 206.50 | 203.00 | 203.75 | 37,900 | -2.25(-1.09%) |
Jan 27, 2003 | 210.25 | 211.00 | 204.00 | 206.00 | 25,400 | -4.50(-2.14%) |
Jan 24, 2003 | 213.00 | 213.00 | 208.50 | 210.50 | 17,600 | -2.41(-1.13%) |
Jan 23, 2003 | 213.02 | 214.00 | 212.25 | 212.91 | 6,500 | -0.10(-0.05%) |
Jan 22, 2003 | 214.75 | 214.98 | 213.00 | 213.01 | 8,500 | -0.87(-0.41%) |
Jan 21, 2003 | 215.06 | 215.06 | 213.62 | 213.88 | 8,200 | -1.52(-0.71%) |
Jan 17, 2003 | 215.25 | 216.01 | 214.50 | 215.40 | 15,900 | -0.50(-0.23%) |
Jan 16, 2003 | 215.75 | 217.94 | 215.75 | 215.90 | 13,500 | -0.10(-0.05%) |
Jan 15, 2003 | 214.50 | 217.50 | 213.50 | 216.00 | 16,200 | +2.00(+0.93%) |
Jan 14, 2003 | 213.75 | 215.05 | 213.00 | 214.00 | 13,300 | -0.75(-0.35%) |
Jan 13, 2003 | 219.00 | 220.00 | 214.55 | 214.75 | 16,100 | -3.55(-1.63%) |
Jan 10, 2003 | 213.50 | 219.00 | 213.50 | 218.30 | 29,900 | +3.80(+1.77%) |
Jan 09, 2003 | 212.20 | 214.75 | 211.50 | 214.50 | 12,500 | +1.80(+0.85%) |
Jan 08, 2003 | 213.10 | 215.00 | 211.00 | 212.70 | 33,900 | -1.40(-0.65%) |
Jan 07, 2003 | 214.00 | 218.00 | 213.50 | 214.10 | 29,300 | +1.09(+0.51%) |
Jan 06, 2003 | 212.25 | 214.00 | 211.00 | 213.01 | 18,700 | +0.25(+0.12%) |
Jan 03, 2003 | 213.30 | 213.99 | 211.95 | 212.76 | 33,100 | +0.76(+0.36%) |
Jan 02, 2003 | 205.50 | 212.00 | 204.00 | 212.00 | 31,500 | +6.50(+3.16%) |
Dec 31, 2002 | 203.00 | 205.50 | 202.00 | 205.50 | 20,900 | +2.50(+1.23%) |
Dec 30, 2002 | 203.50 | 203.50 | 201.75 | 203.00 | 14,700 | +0.00(+0.00%) |
Dec 27, 2002 | 206.76 | 206.76 | 202.60 | 203.00 | 12,100 | -3.75(-1.81%) |
Dec 26, 2002 | 207.43 | 207.50 | 205.75 | 206.75 | 17,200 | -0.68(-0.33%) |
Dec 24, 2002 | 206.01 | 208.50 | 203.50 | 207.43 | 49,700 | +1.43(+0.69%) |
Dec 23, 2002 | 204.50 | 206.00 | 203.50 | 206.00 | 12,300 | +2.00(+0.98%) |
Dec 20, 2002 | 202.00 | 206.30 | 201.50 | 204.00 | 33,900 | +1.45(+0.72%) |
Dec 19, 2002 | 203.54 | 203.54 | 201.68 | 202.55 | 12,600 | -0.98(-0.48%) |
Dec 18, 2002 | 204.50 | 204.75 | 202.25 | 203.53 | 16,200 | -1.47(-0.72%) |
Dec 17, 2002 | 203.75 | 205.50 | 203.00 | 205.00 | 7,600 | +0.50(+0.24%) |
Dec 16, 2002 | 201.01 | 204.50 | 200.20 | 204.50 | 15,700 | +3.49(+1.74%) |
Dec 13, 2002 | 202.50 | 202.90 | 201.00 | 201.01 | 5,700 | -1.99(-0.98%) |
Dec 12, 2002 | 201.50 | 203.50 | 201.50 | 203.00 | 3,900 | +1.05(+0.52%) |
Dec 11, 2002 | 201.91 | 202.50 | 200.62 | 201.95 | 12,800 | +0.04(+0.02%) |
Dec 10, 2002 | 202.75 | 203.15 | 201.00 | 201.91 | 18,200 | -1.09(-0.54%) |
Dec 09, 2002 | 201.75 | 204.00 | 201.75 | 203.00 | 20,300 | +0.64(+0.32%) |
Dec 06, 2002 | 201.21 | 203.50 | 201.21 | 202.36 | 13,700 | +1.15(+0.57%) |
Dec 05, 2002 | 200.25 | 202.00 | 200.00 | 201.21 | 7,900 | +0.46(+0.23%) |
Dec 04, 2002 | 200.00 | 200.75 | 197.00 | 200.75 | 33,100 | +0.25(+0.12%) |
Dec 03, 2002 | 199.70 | 201.00 | 198.50 | 200.50 | 23,400 | +0.45(+0.22%) |
Dec 02, 2002 | 199.50 | 201.25 | 198.96 | 200.05 | 23,300 | +1.05(+0.53%) |
Nov 29, 2002 | 198.50 | 199.25 | 198.50 | 199.00 | 4,800 | +0.15(+0.08%) |
Nov 27, 2002 | 196.00 | 198.85 | 195.27 | 198.85 | 13,300 | +2.40(+1.22%) |
Nov 26, 2002 | 198.50 | 199.87 | 196.00 | 196.45 | 17,500 | -2.29(-1.15%) |
Nov 25, 2002 | 196.75 | 198.99 | 196.10 | 198.74 | 9,200 | +1.23(+0.62%) |
Nov 22, 2002 | 199.56 | 199.99 | 197.50 | 197.51 | 13,400 | -2.04(-1.02%) |
Nov 21, 2002 | 197.00 | 202.90 | 197.00 | 199.55 | 41,300 | +3.05(+1.55%) |
Nov 20, 2002 | 196.25 | 198.77 | 196.25 | 196.50 | 11,700 | -0.50(-0.25%) |
Nov 19, 2002 | 196.10 | 197.00 | 195.10 | 197.00 | 14,500 | +0.40(+0.20%) |
Nov 18, 2002 | 198.01 | 199.90 | 196.05 | 196.60 | 18,800 | -1.40(-0.71%) |
Nov 15, 2002 | 196.50 | 198.50 | 194.75 | 198.00 | 12,800 | +1.25(+0.64%) |
Nov 14, 2002 | 193.00 | 197.10 | 193.00 | 196.75 | 24,800 | +4.29(+2.23%) |
Nov 13, 2002 | 194.45 | 195.50 | 192.43 | 192.46 | 27,600 | -1.64(-0.84%) |
Nov 12, 2002 | 191.75 | 194.59 | 191.75 | 194.10 | 15,900 | +2.35(+1.23%) |
Nov 11, 2002 | 194.95 | 194.95 | 191.50 | 191.75 | 12,900 | -3.19(-1.64%) |
Nov 08, 2002 | 192.01 | 195.45 | 192.01 | 194.94 | 34,600 | +2.94(+1.53%) |
Nov 07, 2002 | 194.75 | 194.75 | 192.00 | 192.00 | 18,100 | -2.75(-1.41%) |
Nov 06, 2002 | 191.50 | 194.85 | 191.50 | 194.75 | 18,800 | +3.10(+1.62%) |
Nov 05, 2002 | 195.00 | 196.25 | 189.50 | 191.65 | 44,500 | -3.35(-1.72%) |
Nov 04, 2002 | 200.25 | 200.50 | 195.00 | 195.00 | 26,600 | -4.73(-2.37%) |