Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 204.00 | 204.00 | 200.00 | 202.00 | 460 | -4.00(-1.94%) |
Mar 28, 2003 | 203.00 | 208.00 | 203.00 | 206.00 | 430 | +2.00(+0.98%) |
Mar 27, 2003 | 206.00 | 210.00 | 200.50 | 204.00 | 730 | -0.50(-0.24%) |
Mar 26, 2003 | 220.00 | 220.00 | 204.50 | 204.50 | 560 | -17.50(-7.88%) |
Mar 25, 2003 | 218.00 | 225.00 | 218.00 | 222.00 | 440 | +6.00(+2.78%) |
Mar 24, 2003 | 221.00 | 221.00 | 216.00 | 216.00 | 60 | -7.00(-3.14%) |
Mar 21, 2003 | 225.00 | 225.00 | 217.00 | 223.00 | 260 | -1.00(-0.45%) |
Mar 20, 2003 | 220.00 | 226.00 | 220.00 | 224.00 | 80 | +4.00(+1.82%) |
Mar 19, 2003 | 220.00 | 222.00 | 218.00 | 220.00 | 300 | +5.00(+2.33%) |
Mar 18, 2003 | 213.00 | 215.00 | 210.10 | 215.00 | 310 | +0.00(+0.00%) |
Mar 17, 2003 | 213.00 | 217.00 | 213.00 | 215.00 | 60 | +0.00(+0.00%) |
Mar 14, 2003 | 219.00 | 219.00 | 210.05 | 215.00 | 430 | -6.00(-2.71%) |
Mar 13, 2003 | 207.00 | 221.00 | 207.00 | 221.00 | 400 | +14.00(+6.76%) |
Mar 12, 2003 | 209.95 | 210.00 | 207.00 | 207.00 | 670 | -2.95(-1.41%) |
Mar 11, 2003 | 210.00 | 210.00 | 208.00 | 209.95 | 300 | -1.05(-0.50%) |
Mar 10, 2003 | 218.00 | 218.00 | 208.00 | 211.00 | 200 | -9.00(-4.09%) |
Mar 07, 2003 | 221.00 | 221.00 | 220.00 | 220.00 | 100 | -3.00(-1.35%) |
Mar 06, 2003 | 225.00 | 225.00 | 221.00 | 223.00 | 300 | -5.00(-2.19%) |
Mar 05, 2003 | 237.00 | 237.00 | 220.00 | 228.00 | 700 | -11.00(-4.60%) |
Mar 04, 2003 | 239.00 | 239.00 | 239.00 | 239.00 | 0 | +8.00(+3.46%) |
Mar 03, 2003 | 231.00 | 231.00 | 231.00 | 231.00 | 0 | +1.05(+0.46%) |
Feb 28, 2003 | 228.00 | 230.00 | 228.00 | 229.95 | 100 | +3.95(+1.75%) |
Feb 27, 2003 | 224.00 | 227.00 | 224.00 | 226.00 | 100 | +2.00(+0.89%) |
Feb 26, 2003 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 217.00 | 225.00 | 217.00 | 224.00 | 100 | +9.00(+4.19%) |
Feb 21, 2003 | 207.00 | 215.00 | 207.00 | 215.00 | 200 | +8.00(+3.86%) |
Feb 20, 2003 | 205.00 | 207.00 | 205.00 | 207.00 | 100 | +3.05(+1.50%) |
Feb 19, 2003 | 205.00 | 207.00 | 201.00 | 203.95 | 400 | +0.95(+0.47%) |
Feb 18, 2003 | 205.00 | 205.00 | 201.10 | 203.00 | 100 | +0.00(+0.00%) |
Feb 14, 2003 | 205.00 | 205.00 | 203.00 | 203.00 | 200 | -2.00(-0.98%) |
Feb 13, 2003 | 205.00 | 205.00 | 203.00 | 205.00 | 100 | +5.00(+2.50%) |
Feb 12, 2003 | 206.00 | 206.00 | 197.00 | 200.00 | 800 | -7.95(-3.82%) |
Feb 11, 2003 | 207.01 | 210.00 | 207.01 | 207.95 | 400 | +0.94(+0.45%) |
Feb 10, 2003 | 207.00 | 207.01 | 207.00 | 207.01 | 300 | +0.01(+0.00%) |
Feb 07, 2003 | 207.00 | 207.00 | 207.00 | 207.00 | 0 | -3.00(-1.43%) |
Feb 06, 2003 | 212.00 | 212.00 | 210.00 | 210.00 | 100 | +0.00(+0.00%) |
Feb 05, 2003 | 216.00 | 216.00 | 210.00 | 210.00 | 100 | -8.00(-3.67%) |
Feb 04, 2003 | 218.00 | 220.00 | 218.00 | 218.00 | 100 | -2.00(-0.91%) |
Feb 03, 2003 | 221.83 | 221.83 | 219.96 | 220.00 | 500 | -1.82(-0.82%) |
Jan 31, 2003 | 217.00 | 227.00 | 217.00 | 221.82 | 500 | -0.18(-0.08%) |
Jan 30, 2003 | 226.00 | 226.00 | 222.00 | 222.00 | 50 | -2.00(-0.89%) |
Jan 29, 2003 | 226.00 | 226.00 | 224.00 | 224.00 | 100 | -5.00(-2.18%) |
Jan 28, 2003 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | +2.00(+0.88%) |
Jan 27, 2003 | 227.00 | 227.00 | 227.00 | 227.00 | 0 | -2.00(-0.87%) |
Jan 24, 2003 | 230.00 | 231.00 | 229.00 | 229.00 | 200 | -2.07(-0.90%) |
Jan 23, 2003 | 233.00 | 233.00 | 231.07 | 231.07 | 300 | -3.93(-1.67%) |
Jan 22, 2003 | 236.00 | 236.00 | 231.00 | 235.00 | 100 | -3.00(-1.26%) |
Jan 21, 2003 | 233.00 | 240.00 | 233.00 | 238.00 | 100 | +7.00(+3.03%) |
Jan 17, 2003 | 231.00 | 231.00 | 219.99 | 231.00 | 500 | -5.00(-2.12%) |
Jan 16, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 234.00 | 236.00 | 230.05 | 236.00 | 100 | +1.00(+0.43%) |
Jan 14, 2003 | 235.00 | 235.00 | 235.00 | 235.00 | 0 | +3.03(+1.31%) |
Jan 13, 2003 | 239.00 | 239.00 | 231.02 | 231.97 | 300 | -9.03(-3.75%) |
Jan 10, 2003 | 250.00 | 250.00 | 237.00 | 241.00 | 300 | -9.05(-3.62%) |
Jan 09, 2003 | 240.00 | 263.00 | 240.00 | 250.05 | 500 | +12.05(+5.06%) |
Jan 08, 2003 | 235.00 | 246.00 | 233.00 | 238.00 | 500 | +1.00(+0.42%) |
Jan 07, 2003 | 241.50 | 241.50 | 234.00 | 237.00 | 200 | -6.50(-2.67%) |
Jan 06, 2003 | 244.00 | 244.00 | 243.50 | 243.50 | 100 | -0.50(-0.20%) |
Jan 03, 2003 | 242.00 | 246.00 | 241.00 | 244.00 | 100 | +2.00(+0.83%) |