Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 228.00 | 230.00 | 228.00 | 229.95 | 100 | +3.95(+1.75%) |
Feb 27, 2003 | 224.00 | 227.00 | 224.00 | 226.00 | 100 | +2.00(+0.89%) |
Feb 26, 2003 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 217.00 | 225.00 | 217.00 | 224.00 | 100 | +9.00(+4.19%) |
Feb 21, 2003 | 207.00 | 215.00 | 207.00 | 215.00 | 200 | +8.00(+3.86%) |
Feb 20, 2003 | 205.00 | 207.00 | 205.00 | 207.00 | 100 | +3.05(+1.50%) |
Feb 19, 2003 | 205.00 | 207.00 | 201.00 | 203.95 | 400 | +0.95(+0.47%) |
Feb 18, 2003 | 205.00 | 205.00 | 201.10 | 203.00 | 100 | +0.00(+0.00%) |
Feb 14, 2003 | 205.00 | 205.00 | 203.00 | 203.00 | 200 | -2.00(-0.98%) |
Feb 13, 2003 | 205.00 | 205.00 | 203.00 | 205.00 | 100 | +5.00(+2.50%) |
Feb 12, 2003 | 206.00 | 206.00 | 197.00 | 200.00 | 800 | -7.95(-3.82%) |
Feb 11, 2003 | 207.01 | 210.00 | 207.01 | 207.95 | 400 | +0.94(+0.45%) |
Feb 10, 2003 | 207.00 | 207.01 | 207.00 | 207.01 | 300 | +0.01(+0.00%) |
Feb 07, 2003 | 207.00 | 207.00 | 207.00 | 207.00 | 0 | -3.00(-1.43%) |
Feb 06, 2003 | 212.00 | 212.00 | 210.00 | 210.00 | 100 | +0.00(+0.00%) |
Feb 05, 2003 | 216.00 | 216.00 | 210.00 | 210.00 | 100 | -8.00(-3.67%) |
Feb 04, 2003 | 218.00 | 220.00 | 218.00 | 218.00 | 100 | -2.00(-0.91%) |
Feb 03, 2003 | 221.83 | 221.83 | 219.96 | 220.00 | 500 | -1.82(-0.82%) |
Jan 31, 2003 | 217.00 | 227.00 | 217.00 | 221.82 | 500 | -0.18(-0.08%) |
Jan 30, 2003 | 226.00 | 226.00 | 222.00 | 222.00 | 50 | -2.00(-0.89%) |
Jan 29, 2003 | 226.00 | 226.00 | 224.00 | 224.00 | 100 | -5.00(-2.18%) |
Jan 28, 2003 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | +2.00(+0.88%) |
Jan 27, 2003 | 227.00 | 227.00 | 227.00 | 227.00 | 0 | -2.00(-0.87%) |
Jan 24, 2003 | 230.00 | 231.00 | 229.00 | 229.00 | 200 | -2.07(-0.90%) |
Jan 23, 2003 | 233.00 | 233.00 | 231.07 | 231.07 | 300 | -3.93(-1.67%) |
Jan 22, 2003 | 236.00 | 236.00 | 231.00 | 235.00 | 100 | -3.00(-1.26%) |
Jan 21, 2003 | 233.00 | 240.00 | 233.00 | 238.00 | 100 | +7.00(+3.03%) |
Jan 17, 2003 | 231.00 | 231.00 | 219.99 | 231.00 | 500 | -5.00(-2.12%) |
Jan 16, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 234.00 | 236.00 | 230.05 | 236.00 | 100 | +1.00(+0.43%) |
Jan 14, 2003 | 235.00 | 235.00 | 235.00 | 235.00 | 0 | +3.03(+1.31%) |
Jan 13, 2003 | 239.00 | 239.00 | 231.02 | 231.97 | 300 | -9.03(-3.75%) |
Jan 10, 2003 | 250.00 | 250.00 | 237.00 | 241.00 | 300 | -9.05(-3.62%) |
Jan 09, 2003 | 240.00 | 263.00 | 240.00 | 250.05 | 500 | +12.05(+5.06%) |
Jan 08, 2003 | 235.00 | 246.00 | 233.00 | 238.00 | 500 | +1.00(+0.42%) |
Jan 07, 2003 | 241.50 | 241.50 | 234.00 | 237.00 | 200 | -6.50(-2.67%) |
Jan 06, 2003 | 244.00 | 244.00 | 243.50 | 243.50 | 100 | -0.50(-0.20%) |
Jan 03, 2003 | 242.00 | 246.00 | 241.00 | 244.00 | 100 | +2.00(+0.83%) |
Jan 02, 2003 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 244.00 | 247.00 | 242.00 | 242.00 | 500 | -4.00(-1.63%) |
Dec 30, 2002 | 246.00 | 246.00 | 246.00 | 246.00 | 200 | -2.00(-0.81%) |
Dec 27, 2002 | 248.00 | 248.00 | 248.00 | 248.00 | 0 | -4.00(-1.59%) |
Dec 26, 2002 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 251.00 | 254.00 | 251.00 | 252.00 | 100 | -1.00(-0.40%) |
Dec 20, 2002 | 248.00 | 257.00 | 248.00 | 253.00 | 500 | +7.00(+2.85%) |
Dec 19, 2002 | 249.25 | 249.25 | 243.03 | 246.00 | 600 | -2.00(-0.81%) |
Dec 18, 2002 | 242.00 | 248.00 | 242.00 | 248.00 | 200 | +6.00(+2.48%) |
Dec 17, 2002 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | +4.00(+1.68%) |
Dec 16, 2002 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | +10.00(+4.39%) |
Dec 13, 2002 | 233.00 | 233.00 | 228.00 | 228.00 | 100 | -7.00(-2.98%) |
Dec 12, 2002 | 235.00 | 235.00 | 235.00 | 235.00 | 0 | -5.00(-2.08%) |
Dec 11, 2002 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | -2.00(-0.83%) |
Dec 10, 2002 | 228.50 | 248.00 | 228.50 | 242.00 | 700 | +13.00(+5.68%) |
Dec 09, 2002 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | -0.02(-0.01%) |
Dec 06, 2002 | 231.00 | 231.00 | 229.00 | 229.02 | 100 | -5.98(-2.54%) |
Dec 05, 2002 | 234.00 | 235.00 | 232.50 | 235.00 | 400 | +1.00(+0.43%) |
Dec 04, 2002 | 222.00 | 236.00 | 222.00 | 234.00 | 700 | +12.00(+5.41%) |
Dec 03, 2002 | 222.00 | 222.00 | 222.00 | 222.00 | 0 | -4.00(-1.77%) |