Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 580.91 | 585.33 | 576.07 | 582.46 | 562,600 | -7.80(-1.32%) |
Feb 27, 2003 | 594.42 | 597.69 | 588.94 | 590.26 | 567,600 | -1.99(-0.34%) |
Feb 26, 2003 | 604.67 | 605.34 | 592.25 | 592.25 | 525,000 | -24.04(-3.90%) |
Feb 25, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 615,400 | +0.00(+0.00%) |
Feb 24, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 0 | +12.69(+2.10%) |
Feb 22, 2003 | 605.26 | 605.26 | 597.04 | 603.60 | 799,000 | -1.91(-0.32%) |
Feb 21, 2003 | 601.29 | 606.22 | 597.97 | 605.51 | 1,036,000 | +4.68(+0.78%) |
Feb 20, 2003 | 613.15 | 616.79 | 600.51 | 600.83 | 531,000 | -2.62(-0.43%) |
Feb 19, 2003 | 602.57 | 606.40 | 593.76 | 603.45 | 547,200 | +1.58(+0.26%) |
Feb 18, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 648,000 | +0.00(+0.00%) |
Feb 17, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 0 | +26.63(+4.63%) |
Feb 15, 2003 | 574.89 | 577.09 | 567.46 | 575.24 | 533,800 | -0.43(-0.07%) |
Feb 14, 2003 | 584.97 | 585.74 | 572.42 | 575.67 | 402,000 | -7.62(-1.31%) |
Feb 13, 2003 | 572.87 | 583.29 | 572.46 | 583.29 | 353,600 | +7.31(+1.27%) |
Feb 12, 2003 | 582.47 | 585.71 | 561.69 | 575.98 | 563,200 | -1.27(-0.22%) |
Feb 11, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 459,000 | +0.00(+0.00%) |
Feb 10, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 0 | -0.23(-0.04%) |
Feb 08, 2003 | 587.68 | 587.70 | 571.20 | 577.48 | 466,800 | -12.02(-2.04%) |
Feb 07, 2003 | 601.74 | 603.55 | 586.43 | 589.50 | 519,800 | -11.18(-1.86%) |
Feb 06, 2003 | 598.34 | 606.70 | 595.39 | 600.68 | 755,800 | -3.10(-0.51%) |
Feb 05, 2003 | 602.29 | 605.59 | 596.78 | 603.78 | 709,200 | +3.37(+0.56%) |
Feb 04, 2003 | 591.88 | 602.85 | 586.14 | 600.41 | 425,200 | +0.00(+0.00%) |
Feb 03, 2003 | 591.88 | 602.85 | 586.14 | 600.41 | 0 | +8.55(+1.44%) |
Jan 31, 2003 | 589.07 | 593.70 | 586.03 | 591.86 | 510,800 | +8.51(+1.46%) |
Jan 30, 2003 | 601.25 | 602.18 | 581.13 | 583.35 | 562,800 | -17.21(-2.87%) |
Jan 29, 2003 | 590.54 | 600.56 | 589.51 | 600.56 | 345,200 | +7.47(+1.26%) |
Jan 28, 2003 | 597.82 | 597.82 | 587.72 | 593.09 | 384,200 | +0.00(+0.00%) |
Jan 27, 2003 | 597.82 | 597.82 | 587.72 | 593.09 | 0 | -16.34(-2.68%) |
Jan 25, 2003 | 625.69 | 629.79 | 604.74 | 609.43 | 444,600 | -15.75(-2.52%) |
Jan 24, 2003 | 622.54 | 626.98 | 615.11 | 625.18 | 507,600 | +2.69(+0.43%) |
Jan 23, 2003 | 627.11 | 631.66 | 617.43 | 622.49 | 525,200 | -10.37(-1.64%) |
Jan 22, 2003 | 635.67 | 636.04 | 624.46 | 632.86 | 471,000 | -1.64(-0.26%) |
Jan 21, 2003 | 627.78 | 634.91 | 626.41 | 634.50 | 480,800 | +0.00(+0.00%) |
Jan 20, 2003 | 627.78 | 634.91 | 626.41 | 634.50 | 0 | -1.96(-0.31%) |
Jan 18, 2003 | 640.31 | 649.10 | 636.46 | 636.46 | 640,400 | -12.23(-1.89%) |
Jan 17, 2003 | 639.56 | 649.54 | 635.79 | 648.69 | 484,200 | +0.40(+0.06%) |
Jan 16, 2003 | 656.23 | 659.05 | 643.52 | 648.29 | 582,200 | -1.76(-0.27%) |
Jan 15, 2003 | 645.66 | 652.63 | 639.91 | 650.05 | 712,800 | +1.99(+0.31%) |
Jan 14, 2003 | 627.01 | 648.06 | 624.46 | 648.06 | 847,800 | +0.00(+0.00%) |
Jan 13, 2003 | 627.01 | 648.06 | 624.46 | 648.06 | 0 | +19.70(+3.14%) |
Jan 11, 2003 | 643.28 | 644.48 | 618.68 | 628.36 | 700,800 | -2.04(-0.32%) |
Jan 10, 2003 | 643.50 | 644.43 | 630.40 | 630.40 | 627,200 | -21.32(-3.27%) |
Jan 09, 2003 | 655.97 | 660.39 | 650.93 | 651.72 | 604,800 | -0.48(-0.07%) |
Jan 08, 2003 | 679.00 | 679.30 | 652.14 | 652.20 | 690,200 | -14.51(-2.18%) |
Jan 07, 2003 | 665.10 | 667.71 | 657.61 | 666.71 | 721,800 | +0.00(+0.00%) |
Jan 06, 2003 | 665.10 | 667.71 | 657.61 | 666.71 | 0 | +5.61(+0.85%) |
Jan 04, 2003 | 651.59 | 662.40 | 649.62 | 661.10 | 1,005,800 | +25.93(+4.08%) |
Jan 03, 2003 | 633.03 | 637.10 | 623.75 | 635.17 | 742,800 | +0.00(+0.00%) |
Jan 02, 2003 | 633.03 | 637.10 | 623.75 | 635.17 | 0 | +7.62(+1.21%) |
Dec 31, 2002 | 652.07 | 652.07 | 613.76 | 627.55 | 650,400 | +0.00(+0.00%) |
Dec 30, 2002 | 652.07 | 652.07 | 613.76 | 627.55 | 0 | -29.37(-4.47%) |
Dec 28, 2002 | 658.23 | 668.10 | 655.69 | 656.92 | 798,000 | -14.97(-2.23%) |
Dec 27, 2002 | 674.40 | 679.47 | 667.10 | 671.89 | 775,600 | +0.00(+0.00%) |
Dec 26, 2002 | 674.40 | 679.47 | 667.10 | 671.89 | 0 | -5.93(-0.87%) |
Dec 25, 2002 | 688.24 | 692.07 | 673.98 | 677.82 | 728,600 | -13.56(-1.96%) |
Dec 24, 2002 | 711.72 | 713.32 | 690.23 | 691.38 | 742,800 | +0.00(+0.00%) |
Dec 23, 2002 | 711.72 | 713.32 | 690.23 | 691.38 | 0 | -18.06(-2.55%) |
Dec 21, 2002 | 705.05 | 712.50 | 702.62 | 709.44 | 901,000 | +0.00(+0.00%) |
Dec 20, 2002 | 705.05 | 712.50 | 702.62 | 709.44 | 0 | +0.22(+0.03%) |
Dec 19, 2002 | 698.75 | 711.81 | 695.56 | 709.22 | 1,236,800 | +4.73(+0.67%) |
Dec 18, 2002 | 703.75 | 705.56 | 701.95 | 704.49 | 1,135,800 | +12.07(+1.74%) |
Dec 17, 2002 | 698.54 | 700.48 | 690.81 | 692.42 | 859,600 | +0.00(+0.00%) |
Dec 16, 2002 | 698.54 | 700.48 | 690.81 | 692.42 | 0 | -15.71(-2.22%) |
Dec 14, 2002 | 709.83 | 711.56 | 701.56 | 708.13 | 579,600 | -7.25(-1.01%) |
Dec 13, 2002 | 702.91 | 715.38 | 701.60 | 715.38 | 1,174,400 | +16.77(+2.40%) |
Dec 12, 2002 | 705.26 | 707.53 | 695.86 | 698.61 | 816,200 | -3.83(-0.55%) |
Dec 11, 2002 | 696.65 | 705.43 | 695.34 | 702.44 | 742,200 | -6.67(-0.94%) |
Dec 10, 2002 | 720.22 | 722.45 | 705.67 | 709.11 | 956,200 | +0.00(+0.00%) |
Dec 09, 2002 | 720.22 | 722.45 | 705.67 | 709.11 | 0 | -8.98(-1.25%) |
Dec 07, 2002 | 716.13 | 723.09 | 712.62 | 718.09 | 677,400 | -4.67(-0.65%) |
Dec 06, 2002 | 715.73 | 722.79 | 708.45 | 722.76 | 572,600 | +8.26(+1.16%) |
Dec 05, 2002 | 724.72 | 725.25 | 713.20 | 714.50 | 675,200 | -22.07(-3.00%) |
Dec 04, 2002 | 730.74 | 737.70 | 726.89 | 736.57 | 924,600 | +6.41(+0.88%) |
Dec 03, 2002 | 724.99 | 731.47 | 719.95 | 730.16 | 741,200 | +0.00(+0.00%) |