Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 87.63 | 88.50 | 86.72 | 88.21 | 14,613 | -0.44(-0.50%) |
Mar 28, 2003 | 87.56 | 89.67 | 87.56 | 88.65 | 11,520 | +1.00(+1.14%) |
Mar 27, 2003 | 86.42 | 87.89 | 86.01 | 87.64 | 11,307 | +1.36(+1.58%) |
Mar 26, 2003 | 86.70 | 86.70 | 86.28 | 86.28 | 9,813 | -0.92(-1.05%) |
Mar 25, 2003 | 86.33 | 88.94 | 86.33 | 87.20 | 7,040 | -0.45(-0.51%) |
Mar 24, 2003 | 87.70 | 87.70 | 85.86 | 87.65 | 9,600 | +0.00(+0.00%) |
Mar 21, 2003 | 87.71 | 89.24 | 86.76 | 87.65 | 21,974 | -0.94(-1.06%) |
Mar 20, 2003 | 87.47 | 88.59 | 87.23 | 88.59 | 10,560 | +0.47(+0.53%) |
Mar 19, 2003 | 88.58 | 88.58 | 87.28 | 88.12 | 4,800 | -0.46(-0.52%) |
Mar 18, 2003 | 88.94 | 89.12 | 88.01 | 88.58 | 6,933 | -0.32(-0.36%) |
Mar 17, 2003 | 87.46 | 89.06 | 87.18 | 88.90 | 9,387 | +1.81(+2.08%) |
Mar 14, 2003 | 87.07 | 88.42 | 87.07 | 87.09 | 3,840 | +0.02(+0.02%) |
Mar 13, 2003 | 88.10 | 88.10 | 85.61 | 87.07 | 5,226 | +1.35(+1.57%) |
Mar 12, 2003 | 84.76 | 87.48 | 84.76 | 85.72 | 5,120 | +0.33(+0.38%) |
Mar 11, 2003 | 86.00 | 86.29 | 83.91 | 85.39 | 13,547 | -1.17(-1.35%) |
Mar 10, 2003 | 88.40 | 88.40 | 86.49 | 86.57 | 4,800 | -1.88(-2.13%) |
Mar 07, 2003 | 88.69 | 88.70 | 88.41 | 88.45 | 2,986 | -0.41(-0.46%) |
Mar 06, 2003 | 88.82 | 89.21 | 88.35 | 88.86 | 16,533 | +0.03(+0.03%) |
Mar 05, 2003 | 88.19 | 88.85 | 88.02 | 88.83 | 8,106 | +0.47(+0.53%) |
Mar 04, 2003 | 87.18 | 88.37 | 87.18 | 88.37 | 2,986 | +0.95(+1.08%) |
Mar 03, 2003 | 87.55 | 87.77 | 87.18 | 87.42 | 4,480 | -0.06(-0.06%) |
Feb 28, 2003 | 87.35 | 87.73 | 86.50 | 87.47 | 6,186 | +0.02(+0.02%) |
Feb 27, 2003 | 86.56 | 87.70 | 86.56 | 87.46 | 11,840 | +1.51(+1.76%) |
Feb 26, 2003 | 86.24 | 86.87 | 85.58 | 85.95 | 8,746 | -0.29(-0.34%) |
Feb 25, 2003 | 85.31 | 86.30 | 85.04 | 86.24 | 6,400 | +0.60(+0.70%) |
Feb 24, 2003 | 85.90 | 86.28 | 85.31 | 85.64 | 5,226 | -0.89(-1.03%) |
Feb 21, 2003 | 86.55 | 86.83 | 86.25 | 86.53 | 3,733 | +0.10(+0.12%) |
Feb 20, 2003 | 86.31 | 87.03 | 86.25 | 86.42 | 3,200 | +0.05(+0.05%) |
Feb 19, 2003 | 86.74 | 86.74 | 85.90 | 86.38 | 3,520 | -0.99(-1.14%) |
Feb 18, 2003 | 87.03 | 87.42 | 86.72 | 87.37 | 3,520 | +0.47(+0.54%) |
Feb 14, 2003 | 86.13 | 86.90 | 85.57 | 86.90 | 5,120 | +1.65(+1.94%) |
Feb 13, 2003 | 84.74 | 85.76 | 84.65 | 85.25 | 6,720 | +0.37(+0.43%) |
Feb 12, 2003 | 84.84 | 85.36 | 84.84 | 84.89 | 6,080 | -0.43(-0.51%) |
Feb 11, 2003 | 86.27 | 86.79 | 84.75 | 85.32 | 8,746 | -1.16(-1.34%) |
Feb 10, 2003 | 86.82 | 86.82 | 85.70 | 86.48 | 8,746 | +0.85(+1.00%) |
Feb 07, 2003 | 88.08 | 88.20 | 85.54 | 85.63 | 6,613 | -1.73(-1.99%) |
Feb 06, 2003 | 87.18 | 88.17 | 86.85 | 87.36 | 14,613 | +0.11(+0.13%) |
Feb 05, 2003 | 87.07 | 87.40 | 86.97 | 87.25 | 2,560 | +0.46(+0.53%) |
Feb 04, 2003 | 86.27 | 87.21 | 85.64 | 86.79 | 8,213 | -0.35(-0.40%) |
Feb 03, 2003 | 85.87 | 88.14 | 85.83 | 87.14 | 4,480 | +1.83(+2.14%) |
Jan 31, 2003 | 87.17 | 87.17 | 84.37 | 85.31 | 8,213 | -0.47(-0.55%) |
Jan 30, 2003 | 87.96 | 87.92 | 85.54 | 85.78 | 10,987 | -1.89(-2.16%) |
Jan 29, 2003 | 88.12 | 90.37 | 86.69 | 87.67 | 9,920 | -0.45(-0.51%) |
Jan 28, 2003 | 87.11 | 89.80 | 86.25 | 88.12 | 10,133 | -0.94(-1.05%) |
Jan 27, 2003 | 87.75 | 89.06 | 86.95 | 89.06 | 12,587 | +1.21(+1.38%) |
Jan 24, 2003 | 88.79 | 91.50 | 87.56 | 87.85 | 9,067 | -1.87(-2.08%) |
Jan 23, 2003 | 90.79 | 91.33 | 88.16 | 89.72 | 2,560 | -1.58(-1.74%) |
Jan 22, 2003 | 88.54 | 91.73 | 88.27 | 91.30 | 9,600 | +3.32(+3.77%) |
Jan 21, 2003 | 87.55 | 88.12 | 87.04 | 87.98 | 15,573 | +0.42(+0.48%) |
Jan 17, 2003 | 88.02 | 88.84 | 87.56 | 87.56 | 10,880 | -0.45(-0.51%) |
Jan 16, 2003 | 88.03 | 89.05 | 87.19 | 88.01 | 24,214 | +1.92(+2.23%) |
Jan 15, 2003 | 91.86 | 91.86 | 85.79 | 86.09 | 39,788 | -5.13(-5.62%) |
Jan 14, 2003 | 91.43 | 91.43 | 90.23 | 91.22 | 5,866 | -0.52(-0.56%) |
Jan 13, 2003 | 91.51 | 92.25 | 91.26 | 91.73 | 2,773 | -0.63(-0.68%) |
Jan 10, 2003 | 93.59 | 93.59 | 91.50 | 92.36 | 2,346 | -0.08(-0.08%) |
Jan 09, 2003 | 91.03 | 92.81 | 90.84 | 92.43 | 5,866 | +1.59(+1.75%) |
Jan 08, 2003 | 92.58 | 92.83 | 90.27 | 90.84 | 8,106 | -1.73(-1.87%) |
Jan 07, 2003 | 94.92 | 94.92 | 91.94 | 92.57 | 8,533 | -1.97(-2.08%) |
Jan 06, 2003 | 90.47 | 94.97 | 90.47 | 94.54 | 9,387 | +3.71(+4.09%) |
Jan 03, 2003 | 92.35 | 92.35 | 90.83 | 90.83 | 8,640 | -1.04(-1.13%) |