Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 90.56 | 92.81 | 90.56 | 91.18 | 5,013 | -0.58(-0.63%) |
Apr 29, 2003 | 92.81 | 95.34 | 91.18 | 91.76 | 8,213 | -2.71(-2.87%) |
Apr 28, 2003 | 92.12 | 95.53 | 90.80 | 94.47 | 12,693 | +1.82(+1.96%) |
Apr 25, 2003 | 93.51 | 94.56 | 92.35 | 92.65 | 7,893 | -1.15(-1.23%) |
Apr 24, 2003 | 93.99 | 95.86 | 92.81 | 93.80 | 10,240 | -2.29(-2.38%) |
Apr 23, 2003 | 96.47 | 97.03 | 95.33 | 96.09 | 15,680 | -0.65(-0.67%) |
Apr 22, 2003 | 94.98 | 97.11 | 94.11 | 96.74 | 12,053 | +1.45(+1.53%) |
Apr 21, 2003 | 95.57 | 95.57 | 93.21 | 95.28 | 3,413 | +0.68(+0.71%) |
Apr 17, 2003 | 95.39 | 95.62 | 94.14 | 94.61 | 5,866 | -0.40(-0.42%) |
Apr 16, 2003 | 94.23 | 95.15 | 94.23 | 95.01 | 4,373 | +1.27(+1.35%) |
Apr 15, 2003 | 91.68 | 93.75 | 90.87 | 93.75 | 6,826 | +2.06(+2.25%) |
Apr 14, 2003 | 91.50 | 92.39 | 91.50 | 91.68 | 3,520 | +0.60(+0.66%) |
Apr 11, 2003 | 91.41 | 91.44 | 90.73 | 91.08 | 4,373 | -0.21(-0.23%) |
Apr 10, 2003 | 90.75 | 91.29 | 90.24 | 91.29 | 4,480 | +0.68(+0.76%) |
Apr 09, 2003 | 90.84 | 91.29 | 90.37 | 90.61 | 16,747 | -0.14(-0.16%) |
Apr 08, 2003 | 88.87 | 90.84 | 88.87 | 90.75 | 7,466 | +1.88(+2.11%) |
Apr 07, 2003 | 89.04 | 90.74 | 88.57 | 88.87 | 29,761 | +0.23(+0.26%) |
Apr 04, 2003 | 88.63 | 89.15 | 88.48 | 88.64 | 13,333 | +0.11(+0.13%) |
Apr 03, 2003 | 89.29 | 89.29 | 88.22 | 88.52 | 14,507 | +0.17(+0.19%) |
Apr 02, 2003 | 88.04 | 88.83 | 87.28 | 88.36 | 10,987 | -0.16(-0.18%) |
Apr 01, 2003 | 86.87 | 88.52 | 86.87 | 88.52 | 7,146 | +0.31(+0.35%) |
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%) |