Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 404.47 | 404.47 | 395.77 | 398.00 | 0 | -6.43(-1.59%) |
Mar 28, 2003 | 401.23 | 404.43 | 400.79 | 404.43 | 0 | +3.09(+0.77%) |
Mar 27, 2003 | 400.80 | 403.22 | 399.93 | 401.34 | 0 | +0.30(+0.07%) |
Mar 26, 2003 | 396.11 | 401.04 | 396.11 | 401.04 | 0 | +6.10(+1.54%) |
Mar 25, 2003 | 393.49 | 394.94 | 391.01 | 394.94 | 0 | -0.15(-0.04%) |
Mar 24, 2003 | 395.52 | 397.42 | 393.63 | 395.09 | 0 | +1.05(+0.27%) |
Mar 21, 2003 | 394.26 | 394.92 | 392.46 | 394.04 | 0 | -0.60(-0.15%) |
Mar 20, 2003 | 385.48 | 394.64 | 385.48 | 394.64 | 0 | +9.16(+2.38%) |
Mar 19, 2003 | 384.89 | 385.83 | 383.75 | 385.48 | 0 | +0.84(+0.22%) |
Mar 18, 2003 | 384.98 | 385.95 | 383.47 | 384.64 | 0 | +2.49(+0.65%) |
Mar 17, 2003 | 386.38 | 386.38 | 380.08 | 382.15 | 0 | -5.73(-1.48%) |
Mar 14, 2003 | 385.91 | 389.15 | 384.64 | 387.88 | 0 | +4.02(+1.05%) |
Mar 13, 2003 | 387.25 | 387.25 | 379.85 | 383.86 | 0 | -3.39(-0.88%) |
Mar 12, 2003 | 379.81 | 387.25 | 379.81 | 387.25 | 0 | +7.90(+2.08%) |
Mar 11, 2003 | 382.09 | 382.09 | 377.41 | 379.35 | 0 | -3.32(-0.87%) |
Mar 10, 2003 | 389.77 | 389.78 | 381.32 | 382.67 | 0 | -7.12(-1.83%) |
Mar 07, 2003 | 393.21 | 393.21 | 387.74 | 389.79 | 0 | -4.19(-1.06%) |
Mar 06, 2003 | 391.42 | 393.98 | 389.97 | 393.98 | 0 | +2.80(+0.72%) |
Mar 05, 2003 | 395.37 | 395.42 | 388.69 | 391.18 | 0 | -4.19(-1.06%) |
Mar 04, 2003 | 398.74 | 398.74 | 394.77 | 395.37 | 0 | -3.58(-0.90%) |
Mar 03, 2003 | 398.95 | 398.95 | 398.95 | 398.95 | 0 | -0.27(-0.07%) |
Feb 28, 2003 | 399.11 | 399.42 | 396.44 | 399.22 | 0 | +0.27(+0.07%) |
Feb 27, 2003 | 397.07 | 398.95 | 395.92 | 398.95 | 0 | +1.41(+0.35%) |
Feb 26, 2003 | 399.11 | 399.41 | 395.93 | 397.54 | 0 | -1.57(-0.39%) |
Feb 25, 2003 | 400.76 | 400.76 | 396.38 | 399.11 | 0 | -3.92(-0.97%) |
Feb 24, 2003 | 402.18 | 403.03 | 399.41 | 403.03 | 0 | +0.79(+0.20%) |
Feb 21, 2003 | 399.86 | 402.24 | 399.34 | 402.24 | 0 | +2.28(+0.57%) |
Feb 20, 2003 | 401.43 | 401.43 | 398.68 | 399.96 | 0 | -1.99(-0.50%) |
Feb 19, 2003 | 403.59 | 404.35 | 400.30 | 401.95 | 0 | -1.00(-0.25%) |
Feb 18, 2003 | 404.40 | 404.42 | 400.63 | 402.95 | 0 | -1.45(-0.36%) |
Feb 17, 2003 | 400.88 | 404.93 | 400.88 | 404.40 | 0 | +4.88(+1.22%) |
Feb 14, 2003 | 395.37 | 399.52 | 393.89 | 399.52 | 0 | +4.05(+1.02%) |
Feb 13, 2003 | 395.03 | 396.10 | 393.67 | 395.47 | 0 | -0.09(-0.02%) |
Feb 12, 2003 | 395.56 | 395.56 | 395.56 | 395.56 | 0 | -0.00(-0.00%) |
Feb 11, 2003 | 397.22 | 397.22 | 392.90 | 395.56 | 0 | -1.66(-0.42%) |
Feb 10, 2003 | 394.62 | 397.22 | 393.59 | 397.22 | 0 | +2.59(+0.66%) |
Feb 07, 2003 | 394.55 | 394.63 | 391.98 | 394.63 | 0 | +0.18(+0.05%) |
Feb 06, 2003 | 392.50 | 394.45 | 391.89 | 394.45 | 0 | +2.14(+0.55%) |
Feb 05, 2003 | 393.17 | 393.17 | 390.53 | 392.31 | 0 | -1.84(-0.47%) |
Feb 04, 2003 | 390.21 | 394.15 | 390.21 | 394.15 | 0 | +3.94(+1.01%) |
Feb 03, 2003 | 388.23 | 390.82 | 387.95 | 390.21 | 0 | +1.77(+0.46%) |
Jan 31, 2003 | 392.29 | 392.29 | 386.81 | 388.44 | 0 | -3.85(-0.98%) |
Jan 30, 2003 | 391.66 | 394.02 | 390.08 | 392.29 | 0 | +0.76(+0.19%) |
Jan 29, 2003 | 396.17 | 396.94 | 390.08 | 391.53 | 0 | -3.68(-0.93%) |
Jan 28, 2003 | 393.11 | 395.21 | 388.17 | 395.21 | 0 | +1.65(+0.42%) |
Jan 27, 2003 | 403.22 | 403.22 | 391.99 | 393.56 | 0 | -11.78(-2.91%) |
Jan 24, 2003 | 405.77 | 407.98 | 402.57 | 405.34 | 0 | -1.43(-0.35%) |
Jan 23, 2003 | 405.26 | 406.77 | 403.29 | 406.77 | 0 | +1.07(+0.26%) |
Jan 22, 2003 | 405.16 | 405.83 | 403.51 | 405.70 | 0 | +0.54(+0.13%) |
Jan 21, 2003 | 404.67 | 405.16 | 401.48 | 405.16 | 0 | +0.74(+0.18%) |
Jan 20, 2003 | 402.05 | 404.42 | 400.76 | 404.42 | 0 | +2.77(+0.69%) |
Jan 17, 2003 | 397.48 | 401.65 | 396.87 | 401.65 | 0 | +4.54(+1.14%) |
Jan 16, 2003 | 401.28 | 401.28 | 392.95 | 397.11 | 0 | -8.49(-2.09%) |
Jan 15, 2003 | 407.45 | 409.72 | 402.18 | 405.60 | 0 | -1.58(-0.39%) |
Jan 14, 2003 | 396.17 | 407.18 | 396.14 | 407.18 | 0 | +10.95(+2.76%) |
Jan 13, 2003 | 399.93 | 400.07 | 394.92 | 396.23 | 0 | -3.44(-0.86%) |
Jan 10, 2003 | 396.80 | 399.67 | 395.34 | 399.67 | 0 | +3.64(+0.92%) |
Jan 09, 2003 | 389.29 | 396.20 | 387.14 | 396.03 | 0 | +6.62(+1.70%) |
Jan 08, 2003 | 394.01 | 394.01 | 387.47 | 389.41 | 0 | -5.11(-1.30%) |
Jan 07, 2003 | 398.34 | 400.41 | 393.01 | 394.52 | 0 | -3.73(-0.94%) |
Jan 06, 2003 | 407.51 | 407.51 | 393.90 | 398.25 | 0 | -9.26(-2.27%) |
Jan 03, 2003 | 410.13 | 412.11 | 405.44 | 407.51 | 0 | -1.61(-0.39%) |