Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 142.40 | 143.36 | 137.92 | 141.44 | 1,265 | -2.24(-1.56%) |
Mar 28, 2003 | 134.43 | 143.68 | 134.40 | 143.68 | 2,487 | +8.03(+5.92%) |
Mar 27, 2003 | 125.12 | 136.00 | 125.12 | 135.65 | 809 | +7.65(+5.97%) |
Mar 26, 2003 | 121.60 | 129.60 | 121.60 | 128.00 | 1,325 | +6.27(+5.15%) |
Mar 25, 2003 | 123.20 | 123.20 | 120.32 | 121.73 | 278 | +1.38(+1.14%) |
Mar 24, 2003 | 126.40 | 126.40 | 120.00 | 120.35 | 40,625 | -6.05(-4.78%) |
Mar 21, 2003 | 128.96 | 132.80 | 124.80 | 126.40 | 2,959 | +1.92(+1.54%) |
Mar 20, 2003 | 124.80 | 126.08 | 122.24 | 124.48 | 1,825 | +1.92(+1.57%) |
Mar 19, 2003 | 121.92 | 124.16 | 120.00 | 122.56 | 1,393 | -0.03(-0.03%) |
Mar 18, 2003 | 125.76 | 125.76 | 121.92 | 122.59 | 290 | +0.67(+0.55%) |
Mar 17, 2003 | 112.00 | 128.96 | 112.00 | 121.92 | 2,823 | +9.92(+8.86%) |
Mar 14, 2003 | 112.64 | 114.24 | 111.36 | 112.00 | 540 | -0.99(-0.88%) |
Mar 13, 2003 | 110.72 | 122.24 | 110.72 | 112.99 | 2,537 | +0.67(+0.60%) |
Mar 12, 2003 | 113.92 | 113.92 | 112.00 | 112.32 | 464 | -0.64(-0.57%) |
Mar 11, 2003 | 105.60 | 112.96 | 105.60 | 112.96 | 5,090 | +5.44(+5.06%) |
Mar 10, 2003 | 111.36 | 111.36 | 105.60 | 107.52 | 571 | +2.56(+2.44%) |
Mar 07, 2003 | 102.08 | 112.00 | 100.80 | 104.96 | 1,881 | +2.88(+2.82%) |
Mar 06, 2003 | 102.08 | 102.08 | 100.80 | 102.08 | 959 | +0.32(+0.31%) |
Mar 05, 2003 | 102.08 | 102.40 | 99.52 | 101.76 | 246 | +1.28(+1.27%) |
Mar 04, 2003 | 98.24 | 100.80 | 98.24 | 100.48 | 743 | +2.24(+2.28%) |
Mar 03, 2003 | 96.00 | 99.20 | 96.00 | 98.24 | 321 | +0.32(+0.33%) |
Feb 28, 2003 | 99.20 | 99.20 | 96.00 | 97.92 | 453 | -1.60(-1.61%) |
Feb 27, 2003 | 97.60 | 102.08 | 97.60 | 99.52 | 837 | +0.32(+0.32%) |
Feb 26, 2003 | 100.48 | 100.48 | 97.60 | 99.20 | 81 | -2.53(-2.49%) |
Feb 25, 2003 | 96.00 | 101.73 | 96.00 | 101.73 | 346 | +2.85(+2.88%) |
Feb 24, 2003 | 96.00 | 98.88 | 96.00 | 98.88 | 181 | +2.88(+3.00%) |
Feb 21, 2003 | 95.36 | 98.88 | 93.76 | 96.00 | 262 | +0.64(+0.67%) |
Feb 20, 2003 | 101.12 | 103.04 | 94.40 | 95.36 | 578 | -7.04(-6.88%) |
Feb 19, 2003 | 104.64 | 104.64 | 99.20 | 102.40 | 325 | -0.64(-0.62%) |
Feb 18, 2003 | 93.76 | 104.00 | 91.84 | 103.04 | 2,884 | +10.78(+11.69%) |
Feb 14, 2003 | 94.72 | 94.72 | 91.52 | 92.26 | 125 | -0.54(-0.59%) |
Feb 13, 2003 | 93.44 | 94.40 | 92.80 | 92.80 | 259 | -2.24(-2.36%) |
Feb 12, 2003 | 93.76 | 95.04 | 92.16 | 95.04 | 243 | +2.56(+2.77%) |
Feb 11, 2003 | 91.84 | 93.44 | 91.52 | 92.48 | 681 | +0.32(+0.35%) |
Feb 10, 2003 | 96.00 | 97.28 | 90.24 | 92.16 | 687 | -3.95(-4.11%) |
Feb 07, 2003 | 96.96 | 98.88 | 95.68 | 96.11 | 1,075 | -1.20(-1.23%) |
Feb 06, 2003 | 97.28 | 98.85 | 97.28 | 97.31 | 362 | -0.29(-0.30%) |
Feb 05, 2003 | 99.52 | 99.52 | 97.28 | 97.60 | 659 | -0.32(-0.33%) |
Feb 04, 2003 | 98.24 | 99.84 | 97.60 | 97.92 | 550 | -1.25(-1.26%) |
Feb 03, 2003 | 100.80 | 100.80 | 98.24 | 99.17 | 275 | +1.25(+1.27%) |
Jan 31, 2003 | 100.80 | 103.36 | 97.60 | 97.92 | 434 | -0.96(-0.97%) |
Jan 30, 2003 | 98.56 | 99.20 | 98.24 | 98.88 | 606 | +0.32(+0.32%) |
Jan 29, 2003 | 99.84 | 100.48 | 98.56 | 98.56 | 153 | -0.96(-0.96%) |
Jan 28, 2003 | 105.60 | 105.60 | 97.60 | 99.52 | 396 | +1.28(+1.30%) |
Jan 27, 2003 | 102.08 | 102.08 | 98.24 | 98.24 | 106 | -4.16(-4.06%) |
Jan 24, 2003 | 101.76 | 102.40 | 98.24 | 102.40 | 587 | +4.16(+4.23%) |
Jan 23, 2003 | 100.80 | 102.08 | 98.24 | 98.24 | 221 | -4.48(-4.36%) |
Jan 22, 2003 | 97.60 | 108.80 | 97.60 | 102.72 | 596 | +5.12(+5.25%) |
Jan 21, 2003 | 100.80 | 100.80 | 97.60 | 97.60 | 140 | -2.24(-2.24%) |
Jan 17, 2003 | 97.92 | 99.84 | 97.92 | 99.84 | 871 | +1.92(+1.96%) |
Jan 16, 2003 | 100.48 | 100.48 | 97.60 | 97.92 | 550 | -1.92(-1.92%) |
Jan 15, 2003 | 99.20 | 100.16 | 96.64 | 99.84 | 440 | -0.64(-0.64%) |
Jan 14, 2003 | 98.88 | 100.48 | 97.92 | 100.48 | 615 | +1.28(+1.29%) |
Jan 13, 2003 | 102.08 | 102.08 | 97.60 | 99.20 | 287 | +0.64(+0.65%) |
Jan 10, 2003 | 98.56 | 99.20 | 96.96 | 98.56 | 234 | +0.00(+0.00%) |
Jan 09, 2003 | 99.52 | 99.52 | 97.92 | 98.56 | 287 | +0.96(+0.98%) |
Jan 08, 2003 | 96.32 | 97.60 | 96.32 | 97.60 | 253 | -1.60(-1.61%) |
Jan 07, 2003 | 100.16 | 102.08 | 97.76 | 99.20 | 600 | -0.99(-0.99%) |
Jan 06, 2003 | 97.92 | 102.40 | 97.92 | 100.19 | 665 | +0.67(+0.68%) |
Jan 03, 2003 | 100.80 | 100.80 | 97.60 | 99.52 | 834 | -0.96(-0.96%) |