Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 547.75 | 549.32 | 534.23 | 535.70 | 0 | -20.63(-3.71%) |
Mar 29, 2003 | 552.13 | 556.33 | 544.67 | 556.33 | 484,400 | +7.07(+1.29%) |
Mar 28, 2003 | 550.54 | 551.80 | 546.46 | 549.26 | 604,600 | -5.53(-1.00%) |
Mar 27, 2003 | 562.20 | 565.50 | 551.41 | 554.79 | 890,600 | -0.19(-0.03%) |
Mar 26, 2003 | 550.55 | 558.44 | 550.28 | 554.98 | 882,000 | -14.87(-2.61%) |
Mar 25, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 876,000 | +0.00(+0.00%) |
Mar 24, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 0 | -5.92(-1.03%) |
Mar 22, 2003 | 569.67 | 576.95 | 565.34 | 575.77 | 822,400 | +7.31(+1.29%) |
Mar 21, 2003 | 553.63 | 568.66 | 548.45 | 568.46 | 1,076,200 | +26.68(+4.92%) |
Mar 20, 2003 | 534.86 | 546.68 | 534.64 | 541.78 | 615,600 | +4.47(+0.83%) |
Mar 19, 2003 | 536.69 | 539.30 | 526.86 | 537.31 | 682,800 | +22.07(+4.28%) |
Mar 18, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 640,200 | +0.00(+0.00%) |
Mar 17, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 0 | -22.41(-4.17%) |
Mar 15, 2003 | 547.29 | 548.45 | 534.51 | 537.65 | 759,000 | +5.87(+1.10%) |
Mar 14, 2003 | 530.86 | 531.78 | 514.43 | 531.78 | 679,600 | -0.03(-0.01%) |
Mar 13, 2003 | 531.17 | 534.76 | 524.53 | 531.81 | 793,800 | -0.72(-0.14%) |
Mar 12, 2003 | 531.78 | 538.62 | 530.55 | 532.53 | 657,800 | -11.71(-2.15%) |
Mar 11, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 607,000 | +0.00(+0.00%) |
Mar 10, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 0 | -1.78(-0.33%) |
Mar 08, 2003 | 547.89 | 555.38 | 544.09 | 546.02 | 635,000 | -9.31(-1.68%) |
Mar 07, 2003 | 564.74 | 564.87 | 551.80 | 555.33 | 735,600 | -4.93(-0.88%) |
Mar 06, 2003 | 567.30 | 567.53 | 557.68 | 560.26 | 764,000 | -16.32(-2.83%) |
Mar 05, 2003 | 581.09 | 581.68 | 573.15 | 576.58 | 584,600 | -13.46(-2.28%) |
Mar 04, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 605,600 | +0.00(+0.00%) |
Mar 03, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 0 | +14.61(+2.54%) |