Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 255.90 | 255.90 | 247.72 | 248.54 | 0 | -13.58(-5.18%) |
Mar 29, 2003 | 261.61 | 262.29 | 255.65 | 262.12 | 0 | +0.74(+0.28%) |
Mar 28, 2003 | 264.56 | 264.56 | 258.91 | 261.38 | 0 | -5.21(-1.95%) |
Mar 27, 2003 | 269.77 | 273.32 | 264.89 | 266.59 | 0 | -1.06(-0.40%) |
Mar 26, 2003 | 257.29 | 268.37 | 251.41 | 267.65 | 0 | +7.31(+2.81%) |
Mar 25, 2003 | 272.12 | 272.62 | 260.28 | 260.34 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 272.12 | 272.62 | 260.28 | 260.34 | 0 | -17.75(-6.38%) |
Mar 22, 2003 | 266.90 | 278.53 | 266.83 | 278.09 | 0 | +13.18(+4.98%) |
Mar 21, 2003 | 264.79 | 271.58 | 261.33 | 264.91 | 0 | -2.90(-1.08%) |
Mar 20, 2003 | 266.05 | 275.27 | 260.44 | 267.81 | 0 | +3.71(+1.40%) |
Mar 19, 2003 | 270.89 | 277.42 | 261.16 | 264.10 | 0 | -4.86(-1.81%) |
Mar 18, 2003 | 245.23 | 273.44 | 243.36 | 268.96 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 245.23 | 273.44 | 243.36 | 268.96 | 0 | +11.63(+4.52%) |
Mar 15, 2003 | 245.36 | 257.82 | 245.36 | 257.33 | 0 | +17.08(+7.11%) |
Mar 14, 2003 | 225.82 | 240.25 | 224.63 | 240.25 | 0 | +21.81(+9.98%) |
Mar 13, 2003 | 229.36 | 232.16 | 217.80 | 218.44 | 0 | -9.23(-4.05%) |
Mar 12, 2003 | 225.37 | 234.14 | 220.77 | 227.67 | 0 | -0.59(-0.26%) |
Mar 11, 2003 | 238.77 | 238.97 | 226.97 | 228.26 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 238.77 | 238.97 | 226.97 | 228.26 | 0 | -7.94(-3.36%) |
Mar 08, 2003 | 244.13 | 244.15 | 234.85 | 236.20 | 0 | -10.69(-4.33%) |
Mar 07, 2003 | 254.12 | 254.67 | 246.73 | 246.89 | 0 | -6.64(-2.62%) |
Mar 06, 2003 | 254.18 | 256.88 | 251.63 | 253.53 | 0 | -3.53(-1.37%) |
Mar 05, 2003 | 263.74 | 264.09 | 256.20 | 257.06 | 0 | -10.48(-3.92%) |
Mar 04, 2003 | 270.42 | 270.78 | 264.79 | 267.54 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 270.42 | 270.78 | 264.79 | 267.54 | 0 | +1.33(+0.50%) |
Mar 01, 2003 | 259.15 | 266.22 | 257.08 | 266.21 | 0 | +7.76(+3.00%) |
Feb 28, 2003 | 253.98 | 259.67 | 249.55 | 258.45 | 0 | +5.02(+1.98%) |
Feb 27, 2003 | 260.68 | 262.67 | 251.77 | 253.43 | 0 | -3.88(-1.51%) |
Feb 26, 2003 | 265.31 | 265.72 | 254.45 | 257.31 | 0 | -10.36(-3.87%) |
Feb 25, 2003 | 283.37 | 283.40 | 267.61 | 267.67 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 283.37 | 283.40 | 267.61 | 267.67 | 0 | -15.23(-5.38%) |
Feb 22, 2003 | 279.99 | 282.96 | 278.34 | 282.90 | 0 | +1.29(+0.46%) |
Feb 21, 2003 | 286.58 | 290.62 | 281.30 | 281.61 | 0 | -4.49(-1.57%) |
Feb 20, 2003 | 292.77 | 292.77 | 286.06 | 286.10 | 0 | -7.62(-2.59%) |
Feb 19, 2003 | 290.75 | 295.31 | 287.29 | 293.72 | 0 | +2.62(+0.90%) |
Feb 18, 2003 | 290.07 | 291.68 | 288.47 | 291.10 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 290.07 | 291.68 | 288.47 | 291.10 | 0 | +6.77(+2.38%) |
Feb 15, 2003 | 278.40 | 288.55 | 278.26 | 284.33 | 0 | +8.67(+3.15%) |
Feb 14, 2003 | 273.20 | 280.30 | 270.20 | 275.66 | 0 | +0.26(+0.09%) |
Feb 13, 2003 | 279.80 | 280.27 | 273.72 | 275.40 | 0 | -9.04(-3.18%) |
Feb 12, 2003 | 278.25 | 285.05 | 276.88 | 284.44 | 0 | +9.64(+3.51%) |
Feb 11, 2003 | 279.49 | 279.81 | 273.83 | 274.80 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 279.49 | 279.81 | 273.83 | 274.80 | 0 | -4.42(-1.58%) |
Feb 08, 2003 | 284.18 | 286.10 | 278.73 | 279.22 | 0 | -5.13(-1.80%) |
Feb 07, 2003 | 288.11 | 293.50 | 282.01 | 284.35 | 0 | -6.52(-2.24%) |
Feb 06, 2003 | 286.41 | 291.17 | 282.34 | 290.87 | 0 | +5.33(+1.87%) |
Feb 05, 2003 | 295.94 | 297.48 | 285.34 | 285.54 | 0 | -13.45(-4.50%) |
Feb 04, 2003 | 299.43 | 301.79 | 297.35 | 298.99 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 299.43 | 301.79 | 297.35 | 298.99 | 0 | +4.05(+1.37%) |
Feb 01, 2003 | 286.89 | 295.12 | 284.23 | 294.94 | 0 | +2.00(+0.68%) |
Jan 31, 2003 | 287.07 | 293.07 | 286.84 | 292.94 | 0 | +10.22(+3.61%) |
Jan 30, 2003 | 284.48 | 284.68 | 273.14 | 282.72 | 0 | -2.13(-0.75%) |
Jan 29, 2003 | 288.44 | 290.85 | 283.03 | 284.85 | 0 | +0.52(+0.18%) |
Jan 28, 2003 | 293.93 | 294.59 | 283.87 | 284.33 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 293.93 | 294.59 | 283.87 | 284.33 | 0 | -11.51(-3.89%) |
Jan 25, 2003 | 300.61 | 303.02 | 295.56 | 295.84 | 0 | -2.05(-0.69%) |
Jan 24, 2003 | 304.12 | 305.87 | 297.89 | 297.89 | 0 | -2.90(-0.96%) |
Jan 23, 2003 | 307.15 | 310.25 | 298.82 | 300.79 | 0 | -6.90(-2.24%) |
Jan 22, 2003 | 315.22 | 318.07 | 307.69 | 307.69 | 0 | -5.35(-1.71%) |
Jan 21, 2003 | 319.42 | 321.59 | 313.04 | 313.04 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 319.42 | 321.59 | 313.04 | 313.04 | 0 | -5.55(-1.74%) |
Jan 18, 2003 | 327.63 | 327.90 | 318.59 | 318.59 | 0 | -11.40(-3.45%) |
Jan 17, 2003 | 329.50 | 332.72 | 328.44 | 329.99 | 0 | -0.74(-0.22%) |
Jan 16, 2003 | 336.79 | 338.75 | 330.25 | 330.73 | 0 | -4.42(-1.32%) |
Jan 15, 2003 | 335.56 | 337.29 | 332.43 | 335.15 | 0 | -0.05(-0.01%) |
Jan 14, 2003 | 334.49 | 338.50 | 332.51 | 335.20 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 334.49 | 338.50 | 332.51 | 335.20 | 0 | +2.07(+0.62%) |
Jan 11, 2003 | 332.49 | 335.36 | 327.58 | 333.13 | 0 | -0.02(-0.01%) |
Jan 10, 2003 | 327.12 | 333.15 | 322.10 | 333.15 | 0 | +4.42(+1.34%) |
Jan 09, 2003 | 332.73 | 334.53 | 328.06 | 328.73 | 0 | -6.16(-1.84%) |
Jan 08, 2003 | 338.62 | 339.67 | 331.47 | 334.89 | 0 | -1.34(-0.40%) |
Jan 07, 2003 | 338.33 | 340.24 | 331.29 | 336.23 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 338.33 | 340.24 | 331.29 | 336.23 | 0 | +0.89(+0.27%) |
Jan 04, 2003 | 339.13 | 339.76 | 333.17 | 335.34 | 0 | -1.92(-0.57%) |
Jan 03, 2003 | 323.76 | 337.26 | 322.39 | 337.26 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 323.76 | 337.26 | 322.39 | 337.26 | 0 | +14.53(+4.50%) |