Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 724.99 | 731.47 | 719.95 | 730.16 | 0 | +5.36(+0.74%) |
Nov 30, 2002 | 719.46 | 724.80 | 713.01 | 724.80 | 713,400 | +10.26(+1.44%) |
Nov 29, 2002 | 719.33 | 725.60 | 713.67 | 714.54 | 796,000 | +6.47(+0.91%) |
Nov 28, 2002 | 694.69 | 709.12 | 694.51 | 708.07 | 707,000 | +5.80(+0.83%) |
Nov 27, 2002 | 705.94 | 707.21 | 697.39 | 702.27 | 1,445,200 | -3.59(-0.51%) |
Nov 26, 2002 | 695.48 | 706.82 | 694.98 | 705.86 | 1,486,800 | +0.00(+0.00%) |
Nov 25, 2002 | 695.48 | 706.82 | 694.98 | 705.86 | 0 | +12.99(+1.87%) |
Nov 23, 2002 | 703.98 | 704.38 | 692.49 | 692.87 | 737,600 | +2.49(+0.36%) |
Nov 22, 2002 | 695.37 | 699.29 | 689.86 | 690.38 | 862,200 | +8.38(+1.23%) |
Nov 21, 2002 | 669.18 | 682.83 | 666.71 | 682.00 | 1,134,200 | +10.56(+1.57%) |
Nov 20, 2002 | 663.35 | 672.70 | 663.13 | 671.44 | 1,511,400 | +4.31(+0.65%) |
Nov 19, 2002 | 672.92 | 678.12 | 665.63 | 667.13 | 671,400 | +0.00(+0.00%) |
Nov 18, 2002 | 672.92 | 678.12 | 665.63 | 667.13 | 0 | -5.82(-0.86%) |
Nov 16, 2002 | 669.15 | 673.50 | 665.34 | 672.95 | 1,059,400 | +20.80(+3.19%) |
Nov 15, 2002 | 656.41 | 659.73 | 650.45 | 652.15 | 629,600 | -1.70(-0.26%) |
Nov 14, 2002 | 656.13 | 658.50 | 646.76 | 653.85 | 715,400 | -0.58(-0.09%) |
Nov 13, 2002 | 644.67 | 656.60 | 643.39 | 654.43 | 899,400 | -3.35(-0.51%) |
Nov 12, 2002 | 669.16 | 669.16 | 654.65 | 657.78 | 657,800 | +0.00(+0.00%) |
Nov 11, 2002 | 669.16 | 669.16 | 654.65 | 657.78 | 0 | -17.07(-2.53%) |
Nov 09, 2002 | 668.06 | 674.87 | 664.24 | 674.85 | 684,600 | -6.42(-0.94%) |
Nov 08, 2002 | 678.76 | 688.47 | 674.34 | 681.27 | 831,400 | -1.29(-0.19%) |
Nov 07, 2002 | 673.94 | 683.36 | 672.50 | 682.56 | 1,257,800 | +17.66(+2.66%) |
Nov 06, 2002 | 672.72 | 674.65 | 660.97 | 664.90 | 1,252,200 | -7.78(-1.16%) |
Nov 05, 2002 | 661.24 | 672.68 | 658.00 | 672.68 | 1,714,000 | +0.00(+0.00%) |
Nov 04, 2002 | 661.24 | 672.68 | 658.00 | 672.68 | 0 | +25.03(+3.86%) |
Nov 02, 2002 | 652.34 | 657.12 | 646.15 | 647.65 | 813,400 | -11.27(-1.71%) |