Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 159.25 | 160.22 | 158.76 | 159.00 | 8,522 | +0.24(+0.15%) |
Jan 30, 2003 | 160.69 | 160.69 | 157.82 | 158.76 | 5,716 | -2.41(-1.49%) |
Jan 29, 2003 | 162.85 | 162.85 | 160.69 | 161.17 | 7,067 | -1.23(-0.76%) |
Jan 28, 2003 | 164.54 | 164.54 | 161.89 | 162.40 | 9,873 | -2.62(-1.59%) |
Jan 27, 2003 | 165.50 | 165.50 | 163.57 | 165.02 | 3,637 | -0.96(-0.58%) |
Jan 24, 2003 | 166.48 | 166.48 | 165.07 | 165.98 | 1,870 | -1.46(-0.87%) |
Jan 23, 2003 | 167.42 | 167.91 | 166.22 | 167.44 | 3,325 | +0.03(+0.02%) |
Jan 22, 2003 | 168.86 | 168.87 | 167.41 | 167.41 | 5,819 | -1.27(-0.75%) |
Jan 21, 2003 | 168.39 | 168.87 | 167.91 | 168.69 | 3,949 | -0.18(-0.11%) |
Jan 17, 2003 | 168.87 | 168.87 | 168.87 | 168.87 | 207 | +0.00(+0.00%) |
Jan 16, 2003 | 169.59 | 169.91 | 168.39 | 168.87 | 3,013 | -0.48(-0.28%) |
Jan 15, 2003 | 168.39 | 169.35 | 168.39 | 169.35 | 6,027 | +0.00(+0.00%) |
Jan 14, 2003 | 169.35 | 169.59 | 169.29 | 169.35 | 37,829 | +0.43(+0.26%) |
Jan 13, 2003 | 169.83 | 169.83 | 168.87 | 168.92 | 4,572 | -0.43(-0.26%) |
Jan 10, 2003 | 169.35 | 169.83 | 169.35 | 169.35 | 14,653 | -0.96(-0.56%) |
Jan 09, 2003 | 170.31 | 170.49 | 169.87 | 170.31 | 10,912 | +0.48(+0.28%) |
Jan 08, 2003 | 170.31 | 172.00 | 168.87 | 169.83 | 7,898 | -0.96(-0.56%) |
Jan 07, 2003 | 171.75 | 172.24 | 170.31 | 170.79 | 4,468 | -0.96(-0.56%) |
Jan 06, 2003 | 170.79 | 171.75 | 169.83 | 171.75 | 11,120 | +0.96(+0.56%) |
Jan 03, 2003 | 169.83 | 170.89 | 169.83 | 170.79 | 17,667 | +0.48(+0.28%) |
Jan 02, 2003 | 170.79 | 170.89 | 168.77 | 170.31 | 5,819 | -0.48(-0.28%) |
Dec 31, 2002 | 169.83 | 171.03 | 169.35 | 170.79 | 17,459 | +0.48(+0.28%) |
Dec 30, 2002 | 170.31 | 170.76 | 169.35 | 170.31 | 10,704 | +0.47(+0.28%) |
Dec 27, 2002 | 170.79 | 170.79 | 169.83 | 169.84 | 2,390 | -1.43(-0.84%) |
Dec 26, 2002 | 168.98 | 171.27 | 168.87 | 171.27 | 10,080 | +2.65(+1.57%) |
Dec 24, 2002 | 168.39 | 169.30 | 167.93 | 168.63 | 3,325 | -0.24(-0.14%) |
Dec 23, 2002 | 167.91 | 169.35 | 167.91 | 168.87 | 5,923 | +1.44(+0.86%) |
Dec 20, 2002 | 166.70 | 170.31 | 164.30 | 167.42 | 16,420 | +0.72(+0.43%) |
Dec 19, 2002 | 168.87 | 168.87 | 164.06 | 166.70 | 25,981 | -2.65(-1.56%) |
Dec 18, 2002 | 170.31 | 170.79 | 169.11 | 169.35 | 5,092 | -0.96(-0.56%) |
Dec 17, 2002 | 172.96 | 172.96 | 170.31 | 170.31 | 1,766 | -2.16(-1.26%) |
Dec 16, 2002 | 171.05 | 172.48 | 170.96 | 172.48 | 5,923 | +0.96(+0.56%) |
Dec 13, 2002 | 173.68 | 173.68 | 171.51 | 171.51 | 4,780 | -1.68(-0.97%) |
Dec 12, 2002 | 174.16 | 174.64 | 173.20 | 173.20 | 4,676 | -1.44(-0.83%) |
Dec 11, 2002 | 174.64 | 175.36 | 174.64 | 174.64 | 6,443 | -0.72(-0.41%) |
Dec 10, 2002 | 175.12 | 175.60 | 174.64 | 175.36 | 15,069 | +0.23(+0.13%) |
Dec 09, 2002 | 177.05 | 177.05 | 175.12 | 175.13 | 4,468 | -1.91(-1.08%) |
Dec 06, 2002 | 176.32 | 177.05 | 175.65 | 177.05 | 3,845 | +1.20(+0.68%) |
Dec 05, 2002 | 176.08 | 178.01 | 175.84 | 175.84 | 8,418 | -0.24(-0.14%) |
Dec 04, 2002 | 176.32 | 177.53 | 176.08 | 176.08 | 6,547 | +0.24(+0.14%) |
Dec 03, 2002 | 177.77 | 177.77 | 175.84 | 175.84 | 15,900 | -2.41(-1.35%) |
Dec 02, 2002 | 178.49 | 178.92 | 177.05 | 178.25 | 11,951 | +0.24(+0.14%) |
Nov 29, 2002 | 175.12 | 178.01 | 175.12 | 178.01 | 8,522 | +2.65(+1.51%) |
Nov 27, 2002 | 176.32 | 176.32 | 173.92 | 175.36 | 7,171 | -1.44(-0.82%) |
Nov 26, 2002 | 177.53 | 178.01 | 174.40 | 176.81 | 15,173 | -1.15(-0.65%) |
Nov 25, 2002 | 181.14 | 181.14 | 176.08 | 177.96 | 8,625 | -3.18(-1.75%) |
Nov 22, 2002 | 182.34 | 183.78 | 179.45 | 181.14 | 14,134 | -0.62(-0.34%) |
Nov 21, 2002 | 177.05 | 183.30 | 176.08 | 181.76 | 18,706 | +4.72(+2.66%) |
Nov 20, 2002 | 177.03 | 177.05 | 176.66 | 177.05 | 3,117 | +0.05(+0.03%) |
Nov 19, 2002 | 175.60 | 177.77 | 175.60 | 177.00 | 7,171 | +1.88(+1.07%) |
Nov 18, 2002 | 174.16 | 176.08 | 174.16 | 175.12 | 5,508 | +1.44(+0.83%) |
Nov 15, 2002 | 174.64 | 174.88 | 172.72 | 173.68 | 4,780 | -1.44(-0.82%) |
Nov 14, 2002 | 174.40 | 175.31 | 174.40 | 175.12 | 5,612 | +1.20(+0.69%) |
Nov 13, 2002 | 176.47 | 176.47 | 172.96 | 173.92 | 3,637 | -2.65(-1.50%) |
Nov 12, 2002 | 176.56 | 176.56 | 176.08 | 176.56 | 3,325 | +0.02(+0.01%) |
Nov 11, 2002 | 178.01 | 178.01 | 176.08 | 176.55 | 1,143 | -1.94(-1.09%) |
Nov 08, 2002 | 178.49 | 178.50 | 177.05 | 178.49 | 1,766 | -0.48(-0.27%) |
Nov 07, 2002 | 178.49 | 180.41 | 178.49 | 178.97 | 4,884 | +0.96(+0.54%) |
Nov 06, 2002 | 175.79 | 178.01 | 175.79 | 178.01 | 11,535 | +3.13(+1.79%) |
Nov 05, 2002 | 173.20 | 174.88 | 172.72 | 174.88 | 9,457 | +2.16(+1.25%) |
Nov 04, 2002 | 173.92 | 174.40 | 171.75 | 172.72 | 6,755 | -0.70(-0.41%) |