Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 87.27 | 87.64 | 86.42 | 87.39 | 6,192 | +0.02(+0.02%) |
Feb 27, 2003 | 86.47 | 87.62 | 86.47 | 87.37 | 11,851 | +1.51(+1.76%) |
Feb 26, 2003 | 86.16 | 86.79 | 85.50 | 85.87 | 8,755 | -0.29(-0.34%) |
Feb 25, 2003 | 85.23 | 86.22 | 84.96 | 86.16 | 6,406 | +0.60(+0.70%) |
Feb 24, 2003 | 85.82 | 86.20 | 85.23 | 85.56 | 5,231 | -0.89(-1.03%) |
Feb 21, 2003 | 86.46 | 86.75 | 86.16 | 86.45 | 3,737 | +0.10(+0.12%) |
Feb 20, 2003 | 86.23 | 86.95 | 86.16 | 86.34 | 3,203 | +0.05(+0.05%) |
Feb 19, 2003 | 86.66 | 86.66 | 85.82 | 86.30 | 3,523 | -0.99(-1.14%) |
Feb 18, 2003 | 86.95 | 87.34 | 86.63 | 87.29 | 3,523 | +0.47(+0.54%) |
Feb 14, 2003 | 86.05 | 86.82 | 85.49 | 86.82 | 5,125 | +1.65(+1.94%) |
Feb 13, 2003 | 84.66 | 85.68 | 84.57 | 85.17 | 6,726 | +0.37(+0.43%) |
Feb 12, 2003 | 84.76 | 85.28 | 84.76 | 84.81 | 6,086 | -0.43(-0.51%) |
Feb 11, 2003 | 86.19 | 86.71 | 84.67 | 85.24 | 8,755 | -1.16(-1.34%) |
Feb 10, 2003 | 86.74 | 86.74 | 85.62 | 86.40 | 8,755 | +0.85(+1.00%) |
Feb 07, 2003 | 88.00 | 88.11 | 85.46 | 85.55 | 6,619 | -1.73(-1.99%) |
Feb 06, 2003 | 87.10 | 88.08 | 86.76 | 87.28 | 14,627 | +0.11(+0.13%) |
Feb 05, 2003 | 86.99 | 87.32 | 86.89 | 87.17 | 2,562 | +0.46(+0.53%) |
Feb 04, 2003 | 86.19 | 87.13 | 85.56 | 86.71 | 8,221 | -0.35(-0.40%) |
Feb 03, 2003 | 85.79 | 88.06 | 85.74 | 87.05 | 4,484 | +1.83(+2.14%) |
Jan 31, 2003 | 87.08 | 87.08 | 84.29 | 85.23 | 8,221 | -0.47(-0.55%) |
Jan 30, 2003 | 87.88 | 87.84 | 85.46 | 85.70 | 10,997 | -1.89(-2.16%) |
Jan 29, 2003 | 88.04 | 90.29 | 86.61 | 87.59 | 9,929 | -0.45(-0.51%) |
Jan 28, 2003 | 87.03 | 89.71 | 86.16 | 88.04 | 10,143 | -0.94(-1.05%) |
Jan 27, 2003 | 87.66 | 88.97 | 86.87 | 88.97 | 12,599 | +1.21(+1.38%) |
Jan 24, 2003 | 88.70 | 91.41 | 87.48 | 87.77 | 9,075 | -1.86(-2.08%) |
Jan 23, 2003 | 90.71 | 91.24 | 88.08 | 89.63 | 2,562 | -1.58(-1.74%) |
Jan 22, 2003 | 88.46 | 91.64 | 88.19 | 91.21 | 9,609 | +3.32(+3.77%) |
Jan 21, 2003 | 87.47 | 88.04 | 86.96 | 87.90 | 15,588 | +0.42(+0.48%) |
Jan 17, 2003 | 87.94 | 88.76 | 87.48 | 87.48 | 10,890 | -0.45(-0.51%) |
Jan 16, 2003 | 87.95 | 88.97 | 87.11 | 87.93 | 24,237 | +1.92(+2.23%) |
Jan 15, 2003 | 91.77 | 91.77 | 85.71 | 86.01 | 39,825 | -5.12(-5.62%) |
Jan 14, 2003 | 91.34 | 91.34 | 90.15 | 91.13 | 5,872 | -0.52(-0.56%) |
Jan 13, 2003 | 91.42 | 92.16 | 91.18 | 91.64 | 2,776 | -0.63(-0.68%) |
Jan 10, 2003 | 93.50 | 93.50 | 91.41 | 92.27 | 2,348 | -0.07(-0.08%) |
Jan 09, 2003 | 90.94 | 92.72 | 90.75 | 92.35 | 5,872 | +1.59(+1.75%) |
Jan 08, 2003 | 92.50 | 92.74 | 90.18 | 90.75 | 8,114 | -1.73(-1.87%) |
Jan 07, 2003 | 94.83 | 94.83 | 91.85 | 92.49 | 8,541 | -1.97(-2.08%) |
Jan 06, 2003 | 90.38 | 94.88 | 90.38 | 94.45 | 9,395 | +3.71(+4.09%) |
Jan 03, 2003 | 92.26 | 92.26 | 90.74 | 90.74 | 8,648 | -1.04(-1.13%) |
Jan 02, 2003 | 90.41 | 91.94 | 90.07 | 91.78 | 8,648 | +1.31(+1.45%) |
Dec 31, 2002 | 89.92 | 91.76 | 89.92 | 90.47 | 17,617 | -1.36(-1.48%) |
Dec 30, 2002 | 87.17 | 91.83 | 87.17 | 91.83 | 13,880 | +1.55(+1.71%) |
Dec 27, 2002 | 91.08 | 91.22 | 90.02 | 90.29 | 11,317 | -0.80(-0.87%) |
Dec 26, 2002 | 87.13 | 91.08 | 87.13 | 91.08 | 3,630 | +1.06(+1.18%) |
Dec 24, 2002 | 90.02 | 90.02 | 90.02 | 90.02 | 213 | +0.62(+0.69%) |
Dec 23, 2002 | 88.34 | 89.63 | 88.19 | 89.41 | 8,648 | +0.24(+0.27%) |
Dec 20, 2002 | 88.34 | 89.30 | 87.57 | 89.16 | 15,588 | +0.48(+0.54%) |
Dec 19, 2002 | 88.16 | 88.82 | 87.10 | 88.68 | 5,445 | +1.41(+1.62%) |
Dec 18, 2002 | 88.22 | 88.22 | 86.05 | 87.27 | 4,377 | -0.39(-0.45%) |
Dec 17, 2002 | 87.92 | 87.99 | 86.39 | 87.66 | 7,687 | +1.97(+2.30%) |
Dec 16, 2002 | 86.16 | 87.76 | 84.65 | 85.70 | 19,752 | -0.12(-0.14%) |
Dec 13, 2002 | 86.89 | 87.66 | 85.71 | 85.82 | 10,463 | -1.37(-1.57%) |
Dec 12, 2002 | 87.10 | 87.75 | 86.90 | 87.19 | 7,153 | -0.99(-1.12%) |
Dec 11, 2002 | 89.89 | 89.89 | 88.04 | 88.18 | 4,270 | -0.78(-0.87%) |
Dec 10, 2002 | 91.78 | 91.78 | 88.76 | 88.96 | 29,148 | +0.84(+0.96%) |
Dec 09, 2002 | 90.81 | 90.81 | 88.11 | 88.11 | 6,619 | -3.20(-3.51%) |
Dec 06, 2002 | 91.33 | 91.99 | 91.32 | 91.32 | 2,562 | +0.18(+0.20%) |
Dec 05, 2002 | 93.62 | 93.66 | 91.14 | 91.14 | 640 | -1.39(-1.50%) |
Dec 04, 2002 | 93.33 | 93.33 | 91.61 | 92.52 | 1,708 | +1.20(+1.31%) |
Dec 03, 2002 | 91.98 | 92.19 | 91.18 | 91.33 | 5,658 | -2.14(-2.29%) |