Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 371.62 | 371.62 | 370.17 | 370.17 | 184,539,184 | -1.01(-0.27%) |
Apr 29, 2003 | 370.99 | 371.18 | 370.99 | 371.18 | 179,413,728 | +1.89(+0.51%) |
Apr 28, 2003 | 361.56 | 369.29 | 361.56 | 369.29 | 161,549,376 | +9.45(+2.63%) |
Apr 25, 2003 | 363.39 | 363.39 | 359.84 | 359.84 | 142,268,480 | -4.79(-1.31%) |
Apr 24, 2003 | 364.14 | 364.63 | 364.14 | 364.63 | 148,462,944 | -0.99(-0.27%) |
Apr 23, 2003 | 361.71 | 365.62 | 361.71 | 365.62 | 149,673,376 | +5.14(+1.42%) |
Apr 22, 2003 | 352.03 | 360.48 | 352.03 | 360.48 | 164,029,312 | +6.80(+1.92%) |
Apr 21, 2003 | 355.52 | 355.52 | 353.68 | 353.68 | 109,846,752 | -1.06(-0.30%) |
Apr 18, 2003 | 347.90 | 354.75 | 347.90 | 354.75 | 151,792,768 | +0.00(+0.00%) |
Apr 17, 2003 | 347.90 | 354.75 | 347.90 | 354.75 | 151,792,256 | +8.17(+2.36%) |
Apr 16, 2003 | 352.29 | 352.29 | 346.58 | 346.58 | 153,923,264 | -2.98(-0.85%) |
Apr 15, 2003 | 347.60 | 349.56 | 347.60 | 349.56 | 116,448,408 | +1.59(+0.46%) |
Apr 14, 2003 | 343.04 | 347.96 | 343.04 | 347.96 | 125,282,864 | +5.44(+1.59%) |
Apr 11, 2003 | 346.12 | 346.12 | 342.52 | 342.52 | 141,518,640 | -0.92(-0.27%) |
Apr 10, 2003 | 342.84 | 343.44 | 342.84 | 343.44 | 124,574,112 | +1.69(+0.50%) |
Apr 09, 2003 | 346.49 | 346.49 | 341.75 | 341.75 | 143,571,824 | -5.52(-1.59%) |
Apr 08, 2003 | 346.97 | 347.27 | 346.97 | 347.27 | 126,940,648 | +0.22(+0.06%) |
Apr 07, 2003 | 357.63 | 357.63 | 347.04 | 347.04 | 148,643,200 | -0.43(-0.12%) |
Apr 04, 2003 | 349.69 | 349.69 | 347.48 | 347.48 | 126,056,424 | +1.36(+0.39%) |
Apr 03, 2003 | 350.06 | 350.06 | 346.11 | 346.11 | 144,595,664 | -2.58(-0.74%) |
Apr 02, 2003 | 343.36 | 348.69 | 343.36 | 348.69 | 187,873,216 | +11.93(+3.54%) |
Apr 01, 2003 | 332.34 | 336.77 | 332.34 | 336.77 | 172,987,632 | +7.09(+2.15%) |
Mar 31, 2003 | 329.72 | 329.72 | 329.68 | 329.68 | 141,551,872 | -6.78(-2.02%) |
Mar 28, 2003 | 338.08 | 338.08 | 336.46 | 336.46 | 115,732,768 | -3.53(-1.04%) |
Mar 27, 2003 | 339.47 | 339.99 | 339.47 | 339.99 | 121,783,592 | -2.99(-0.87%) |
Mar 26, 2003 | 344.02 | 344.02 | 342.98 | 342.98 | 132,261,464 | -2.02(-0.58%) |
Mar 25, 2003 | 340.49 | 345.00 | 340.49 | 345.00 | 129,371,256 | +5.23(+1.54%) |
Mar 24, 2003 | 345.66 | 345.66 | 339.77 | 339.77 | 144,564,784 | -13.22(-3.74%) |
Mar 21, 2003 | 352.84 | 352.99 | 352.84 | 352.99 | 226,598,112 | +3.47(+0.99%) |
Mar 20, 2003 | 347.98 | 349.52 | 347.98 | 349.52 | 170,956,512 | -0.53(-0.15%) |
Mar 19, 2003 | 348.28 | 350.05 | 348.28 | 350.05 | 151,609,808 | +3.11(+0.90%) |
Mar 18, 2003 | 349.40 | 349.40 | 346.94 | 346.94 | 175,134,112 | -0.94(-0.27%) |
Mar 17, 2003 | 333.99 | 347.88 | 333.99 | 347.88 | 201,273,440 | +13.09(+3.91%) |
Mar 14, 2003 | 336.26 | 336.26 | 334.80 | 334.80 | 162,850,656 | +1.42(+0.42%) |
Mar 13, 2003 | 326.39 | 333.38 | 326.39 | 333.38 | 189,415,088 | +12.92(+4.03%) |
Mar 12, 2003 | 319.78 | 320.47 | 319.78 | 320.47 | 221,470,432 | -0.09(-0.03%) |
Mar 11, 2003 | 320.60 | 320.60 | 320.56 | 320.56 | 160,443,536 | -0.66(-0.20%) |
Mar 10, 2003 | 326.76 | 326.76 | 321.21 | 321.21 | 122,056,512 | -9.12(-2.76%) |
Mar 07, 2003 | 325.54 | 330.33 | 325.54 | 330.33 | 168,616,176 | -0.50(-0.15%) |
Mar 06, 2003 | 331.26 | 331.26 | 330.83 | 330.83 | 123,518,296 | -3.77(-1.13%) |
Mar 05, 2003 | 330.75 | 334.60 | 330.75 | 334.60 | 122,357,616 | +3.99(+1.21%) |
Mar 04, 2003 | 334.48 | 334.48 | 330.61 | 330.61 | 95,859,152 | -3.42(-1.02%) |
Mar 03, 2003 | 340.78 | 340.78 | 334.03 | 334.03 | 135,463,072 | -3.36(-1.00%) |
Feb 28, 2003 | 337.00 | 337.39 | 337.00 | 337.39 | 128,656,648 | +1.85(+0.55%) |
Feb 27, 2003 | 332.74 | 335.54 | 332.74 | 335.54 | 133,209,312 | +4.30(+1.30%) |
Feb 26, 2003 | 336.73 | 336.73 | 331.23 | 331.23 | 161,407,568 | -7.79(-2.30%) |
Feb 25, 2003 | 334.20 | 339.02 | 334.20 | 339.02 | 171,421,008 | -0.19(-0.06%) |
Feb 24, 2003 | 342.61 | 342.61 | 339.22 | 339.22 | 128,939,592 | -5.75(-1.67%) |
Feb 21, 2003 | 341.42 | 344.97 | 341.42 | 344.97 | 151,675,408 | +2.59(+0.76%) |
Feb 20, 2003 | 347.69 | 347.69 | 342.38 | 342.38 | 158,917,456 | -5.57(-1.60%) |
Feb 19, 2003 | 349.87 | 349.87 | 347.95 | 347.95 | 136,685,088 | -3.06(-0.87%) |
Feb 18, 2003 | 347.11 | 351.01 | 347.11 | 351.01 | 136,382,208 | +7.26(+2.11%) |
Feb 17, 2003 | 335.84 | 343.76 | 335.84 | 343.76 | 147,141,200 | -0.04(-0.01%) |
Feb 14, 2003 | 335.87 | 343.79 | 335.87 | 343.79 | 147,139,696 | +8.08(+2.41%) |
Feb 13, 2003 | 336.91 | 336.91 | 335.71 | 335.71 | 151,900,592 | -2.33(-0.69%) |
Feb 12, 2003 | 341.50 | 341.50 | 338.04 | 338.04 | 142,939,328 | -3.99(-1.17%) |
Feb 11, 2003 | 343.34 | 343.34 | 342.03 | 342.03 | 169,589,536 | -0.20(-0.06%) |
Feb 10, 2003 | 338.62 | 342.23 | 338.62 | 342.23 | 145,517,536 | +2.58(+0.76%) |
Feb 07, 2003 | 346.90 | 346.90 | 339.65 | 339.65 | 152,804,448 | -3.87(-1.13%) |
Feb 06, 2003 | 344.89 | 344.89 | 343.52 | 343.52 | 156,247,648 | -2.22(-0.64%) |
Feb 05, 2003 | 351.02 | 351.02 | 345.74 | 345.74 | 203,809,888 | -2.66(-0.76%) |
Feb 04, 2003 | 351.08 | 351.08 | 348.40 | 348.40 | 200,726,800 | -4.92(-1.39%) |