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%) |
Mar 01, 2003 | 586.07 | 587.94 | 573.30 | 575.43 | 596,200 | -7.03(-1.21%) |
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%) |