Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 616.83 | 616.83 | 616.83 | 616.83 | 0 | -12.77(-2.03%) |
Mar 29, 2003 | 632.29 | 632.29 | 623.38 | 629.60 | 0 | +0.64(+0.10%) |
Mar 28, 2003 | 633.10 | 633.10 | 627.75 | 628.96 | 0 | -10.87(-1.70%) |
Mar 27, 2003 | 639.47 | 646.50 | 638.43 | 639.83 | 0 | +2.26(+0.35%) |
Mar 26, 2003 | 623.86 | 637.57 | 619.17 | 637.57 | 0 | +9.98(+1.59%) |
Mar 25, 2003 | 642.03 | 642.03 | 627.59 | 627.59 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 627.59 | 627.59 | 627.59 | 627.59 | 0 | -22.90(-3.52%) |
Mar 22, 2003 | 641.29 | 650.49 | 640.29 | 650.49 | 0 | +12.43(+1.95%) |
Mar 21, 2003 | 638.32 | 644.00 | 636.96 | 638.06 | 0 | -5.73(-0.89%) |
Mar 20, 2003 | 639.77 | 645.60 | 636.37 | 643.79 | 0 | +7.46(+1.17%) |
Mar 19, 2003 | 632.02 | 644.67 | 632.02 | 636.33 | 0 | +3.80(+0.60%) |
Mar 18, 2003 | 605.77 | 632.53 | 604.10 | 632.53 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 632.53 | 632.53 | 632.53 | 632.53 | 0 | +14.11(+2.28%) |
Mar 15, 2003 | 601.15 | 618.42 | 601.15 | 618.42 | 0 | +21.79(+3.65%) |
Mar 14, 2003 | 583.40 | 596.63 | 583.40 | 596.63 | 0 | +19.79(+3.43%) |
Mar 13, 2003 | 592.33 | 592.33 | 576.84 | 576.84 | 0 | -14.67(-2.48%) |
Mar 12, 2003 | 587.60 | 593.90 | 586.83 | 591.51 | 0 | +2.89(+0.49%) |
Mar 11, 2003 | 605.22 | 605.22 | 588.62 | 588.62 | 0 | -13.41(-2.23%) |
Mar 08, 2003 | 607.80 | 609.59 | 602.03 | 602.03 | 0 | -9.55(-1.56%) |
Mar 07, 2003 | 618.88 | 618.88 | 611.58 | 611.58 | 0 | -6.41(-1.04%) |
Mar 06, 2003 | 612.09 | 618.03 | 611.44 | 617.99 | 0 | +2.38(+0.39%) |
Mar 05, 2003 | 620.83 | 620.83 | 614.09 | 615.61 | 0 | -10.52(-1.68%) |
Mar 04, 2003 | 630.00 | 636.53 | 626.13 | 626.13 | 0 | +1.72(+0.28%) |
Mar 03, 2003 | 624.41 | 624.41 | 624.41 | 624.41 | 0 | -2.05(-0.33%) |
Mar 01, 2003 | 614.95 | 626.46 | 613.47 | 626.46 | 0 | +10.18(+1.65%) |
Feb 28, 2003 | 608.38 | 616.37 | 607.17 | 616.28 | 0 | +9.25(+1.52%) |
Feb 27, 2003 | 615.80 | 615.80 | 605.00 | 607.03 | 0 | -0.52(-0.09%) |
Feb 26, 2003 | 617.25 | 618.83 | 607.55 | 607.55 | 0 | -14.96(-2.40%) |
Feb 25, 2003 | 632.75 | 632.75 | 516.10 | 622.51 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 622.51 | 622.51 | 622.51 | 622.51 | 0 | -8.41(-1.33%) |
Feb 22, 2003 | 624.60 | 630.92 | 624.60 | 630.92 | 0 | +3.88(+0.62%) |
Feb 21, 2003 | 633.53 | 636.44 | 626.00 | 627.04 | 0 | -4.15(-0.66%) |
Feb 20, 2003 | 639.19 | 640.12 | 631.19 | 631.19 | 0 | -11.10(-1.73%) |
Feb 19, 2003 | 632.50 | 643.57 | 632.50 | 642.29 | 0 | +8.33(+1.31%) |
Feb 18, 2003 | 632.03 | 635.15 | 632.03 | 633.96 | 0 | +9.25(+1.48%) |
Feb 15, 2003 | 613.94 | 624.71 | 612.55 | 624.71 | 0 | +14.48(+2.37%) |
Feb 14, 2003 | 607.30 | 616.56 | 607.30 | 610.23 | 0 | -2.27(-0.37%) |
Feb 13, 2003 | 614.00 | 614.52 | 611.67 | 612.50 | 0 | -7.93(-1.28%) |
Feb 12, 2003 | 613.23 | 620.43 | 613.23 | 620.43 | 0 | +12.07(+1.98%) |
Feb 11, 2003 | 612.71 | 612.71 | 607.69 | 608.36 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 608.36 | 608.36 | 608.36 | 608.36 | 0 | -3.35(-0.55%) |
Feb 08, 2003 | 618.71 | 618.71 | 609.85 | 611.71 | 0 | -7.36(-1.19%) |
Feb 07, 2003 | 621.54 | 625.73 | 617.99 | 619.07 | 0 | -9.84(-1.56%) |
Feb 06, 2003 | 619.16 | 628.91 | 614.33 | 628.91 | 0 | +10.82(+1.75%) |
Feb 05, 2003 | 628.58 | 628.58 | 618.09 | 618.09 | 0 | -13.45(-2.13%) |
Feb 04, 2003 | 628.49 | 632.59 | 627.72 | 631.54 | 0 | +7.58(+1.21%) |
Feb 01, 2003 | 620.42 | 623.96 | 619.60 | 623.96 | 0 | -5.35(-0.85%) |
Jan 31, 2003 | 623.67 | 629.31 | 623.67 | 629.31 | 0 | +7.60(+1.22%) |
Jan 30, 2003 | 619.68 | 621.71 | 611.68 | 621.71 | 0 | -1.62(-0.26%) |
Jan 29, 2003 | 633.50 | 633.91 | 621.55 | 623.33 | 0 | -6.91(-1.10%) |
Jan 28, 2003 | 648.45 | 648.45 | 630.24 | 630.24 | 0 | -22.94(-3.51%) |
Jan 25, 2003 | 658.15 | 660.41 | 653.18 | 653.18 | 0 | -4.33(-0.66%) |
Jan 24, 2003 | 658.21 | 660.52 | 655.59 | 657.51 | 0 | +6.01(+0.92%) |
Jan 23, 2003 | 657.81 | 657.81 | 650.82 | 651.50 | 0 | -9.03(-1.37%) |
Jan 22, 2003 | 669.09 | 671.54 | 660.53 | 660.53 | 0 | -4.21(-0.63%) |
Jan 21, 2003 | 667.83 | 671.95 | 664.74 | 664.74 | 0 | -5.40(-0.81%) |
Jan 18, 2003 | 677.32 | 677.32 | 669.63 | 670.14 | 0 | -13.70(-2.00%) |
Jan 17, 2003 | 675.72 | 683.84 | 675.38 | 683.84 | 0 | +3.73(+0.55%) |
Jan 16, 2003 | 686.67 | 686.67 | 678.10 | 680.11 | 0 | -2.05(-0.30%) |
Jan 15, 2003 | 679.56 | 682.16 | 677.30 | 682.16 | 0 | +4.80(+0.71%) |
Jan 14, 2003 | 674.53 | 679.44 | 674.40 | 677.36 | 0 | -0.32(-0.05%) |
Jan 13, 2003 | 677.68 | 677.68 | 677.68 | 677.68 | 0 | +8.70(+1.30%) |
Jan 11, 2003 | 666.44 | 669.85 | 662.39 | 668.98 | 0 | +1.15(+0.17%) |
Jan 10, 2003 | 661.19 | 667.83 | 651.07 | 667.83 | 0 | +3.95(+0.59%) |
Jan 09, 2003 | 659.66 | 669.24 | 659.66 | 663.88 | 0 | +1.53(+0.23%) |
Jan 08, 2003 | 664.22 | 664.22 | 659.41 | 662.35 | 0 | +20.20(+3.15%) |
Jan 07, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -11.56(-1.77%) |
Jan 04, 2003 | 655.83 | 659.21 | 653.71 | 653.71 | 0 | -3.22(-0.49%) |
Jan 03, 2003 | 635.27 | 656.93 | 635.27 | 656.93 | 0 | +14.78(+2.30%) |