Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 120.21 | 124.77 | 119.73 | 123.06 | 14,753 | +2.85(+2.37%) |
Apr 29, 2003 | 121.64 | 123.53 | 119.73 | 120.21 | 21,898 | -1.90(-1.56%) |
Apr 28, 2003 | 117.45 | 123.06 | 117.45 | 122.11 | 11,449 | +3.80(+3.21%) |
Apr 25, 2003 | 117.26 | 120.11 | 117.26 | 118.31 | 19,005 | -1.25(-1.04%) |
Apr 24, 2003 | 119.45 | 123.06 | 116.41 | 119.55 | 19,047 | +1.06(+0.89%) |
Apr 23, 2003 | 115.93 | 121.64 | 114.03 | 118.50 | 24,382 | +2.57(+2.21%) |
Apr 22, 2003 | 117.64 | 117.83 | 109.19 | 115.93 | 106,727 | -7.60(-6.15%) |
Apr 21, 2003 | 115.84 | 125.34 | 115.36 | 123.53 | 55,121 | +8.65(+7.53%) |
Apr 17, 2003 | 118.21 | 118.31 | 114.03 | 114.89 | 10,544 | +0.57(+0.50%) |
Apr 16, 2003 | 117.64 | 117.64 | 113.08 | 114.32 | 12,785 | -2.84(-2.42%) |
Apr 15, 2003 | 116.88 | 117.36 | 114.98 | 117.16 | 10,691 | +0.28(+0.24%) |
Apr 14, 2003 | 118.40 | 118.69 | 114.03 | 116.88 | 14,248 | -0.47(-0.40%) |
Apr 11, 2003 | 118.78 | 118.78 | 114.41 | 117.36 | 11,280 | +1.43(+1.23%) |
Apr 10, 2003 | 116.69 | 119.07 | 114.03 | 115.93 | 13,311 | -0.95(-0.81%) |
Apr 09, 2003 | 121.44 | 122.20 | 116.41 | 116.88 | 16,037 | -4.66(-3.83%) |
Apr 08, 2003 | 124.01 | 124.20 | 119.07 | 121.54 | 16,889 | -0.85(-0.70%) |
Apr 07, 2003 | 121.25 | 125.91 | 121.25 | 122.39 | 33,853 | +5.51(+4.71%) |
Apr 04, 2003 | 108.62 | 118.21 | 107.10 | 116.88 | 90,174 | +12.26(+11.72%) |
Apr 03, 2003 | 108.24 | 108.33 | 104.44 | 104.62 | 18,373 | -1.90(-1.78%) |
Apr 02, 2003 | 100.25 | 106.72 | 100.25 | 106.53 | 20,530 | +5.23(+5.16%) |
Apr 01, 2003 | 98.26 | 102.34 | 97.12 | 101.30 | 16,090 | +2.85(+2.90%) |
Mar 31, 2003 | 98.83 | 100.73 | 96.55 | 98.45 | 20,720 | -0.95(-0.96%) |
Mar 28, 2003 | 99.21 | 100.63 | 97.12 | 99.40 | 18,608 | -0.57(-0.57%) |
Mar 27, 2003 | 99.02 | 101.68 | 96.93 | 99.97 | 21,835 | +1.14(+1.15%) |
Mar 26, 2003 | 102.15 | 102.15 | 97.50 | 98.83 | 22,757 | -2.95(-2.89%) |
Mar 25, 2003 | 100.44 | 102.53 | 99.49 | 101.77 | 13,599 | +1.61(+1.61%) |
Mar 24, 2003 | 98.83 | 101.49 | 98.07 | 100.16 | 19,145 | -3.52(-3.39%) |
Mar 21, 2003 | 97.40 | 105.58 | 97.12 | 103.67 | 21,910 | +2.47(+2.44%) |
Mar 20, 2003 | 99.68 | 102.92 | 96.74 | 101.20 | 12,793 | +1.14(+1.14%) |
Mar 19, 2003 | 95.03 | 102.15 | 94.93 | 100.06 | 17,268 | +3.04(+3.13%) |
Mar 18, 2003 | 95.22 | 97.40 | 95.22 | 97.02 | 17,225 | +0.29(+0.29%) |
Mar 17, 2003 | 93.03 | 97.88 | 90.28 | 96.74 | 35,831 | +3.90(+4.20%) |
Mar 14, 2003 | 94.55 | 94.55 | 92.56 | 92.84 | 28,826 | +0.48(+0.51%) |
Mar 13, 2003 | 92.65 | 94.65 | 91.42 | 92.37 | 33,001 | +0.09(+0.10%) |
Mar 12, 2003 | 93.13 | 93.51 | 91.23 | 92.27 | 20,951 | -0.09(-0.10%) |
Mar 11, 2003 | 93.79 | 94.46 | 91.42 | 92.37 | 14,090 | -0.57(-0.61%) |
Mar 10, 2003 | 93.32 | 95.03 | 92.94 | 92.94 | 9,428 | -0.38(-0.41%) |
Mar 07, 2003 | 94.46 | 95.50 | 93.13 | 93.32 | 20,646 | -1.43(-1.50%) |
Mar 06, 2003 | 96.64 | 96.64 | 93.60 | 94.74 | 27,644 | -0.76(-0.80%) |
Mar 05, 2003 | 99.21 | 99.78 | 94.55 | 95.50 | 49,249 | -5.23(-5.19%) |
Mar 04, 2003 | 103.58 | 103.58 | 100.25 | 100.73 | 22,035 | -2.09(-2.03%) |
Mar 03, 2003 | 104.06 | 104.72 | 102.63 | 102.82 | 23,119 | -1.24(-1.19%) |
Feb 28, 2003 | 105.77 | 105.86 | 103.86 | 104.06 | 12,649 | -0.28(-0.27%) |
Feb 27, 2003 | 106.05 | 106.14 | 102.92 | 104.34 | 19,541 | -0.19(-0.18%) |
Feb 26, 2003 | 103.01 | 105.95 | 101.77 | 104.53 | 40,188 | +0.95(+0.92%) |
Feb 25, 2003 | 102.63 | 104.06 | 97.97 | 103.58 | 23,856 | +1.43(+1.40%) |
Feb 24, 2003 | 102.44 | 104.34 | 100.25 | 102.15 | 14,480 | -2.37(-2.26%) |
Feb 21, 2003 | 106.81 | 107.19 | 103.11 | 104.52 | 12,112 | -2.20(-2.06%) |
Feb 20, 2003 | 106.72 | 107.19 | 102.63 | 106.72 | 17,752 | -0.19(-0.18%) |
Feb 19, 2003 | 110.14 | 110.52 | 105.77 | 106.91 | 17,047 | -2.75(-2.51%) |
Feb 18, 2003 | 111.47 | 111.47 | 107.38 | 109.66 | 11,028 | +0.57(+0.52%) |
Feb 14, 2003 | 106.53 | 110.80 | 105.86 | 109.09 | 12,080 | +2.56(+2.41%) |
Feb 13, 2003 | 108.81 | 109.76 | 105.48 | 106.53 | 43,219 | -1.70(-1.57%) |
Feb 12, 2003 | 106.24 | 108.33 | 98.07 | 108.23 | 150,977 | -9.61(-8.15%) |
Feb 11, 2003 | 120.21 | 125.34 | 117.26 | 117.83 | 32,022 | -2.28(-1.90%) |
Feb 10, 2003 | 117.17 | 120.11 | 116.88 | 120.11 | 9,218 | +2.09(+1.77%) |
Feb 07, 2003 | 119.92 | 121.73 | 117.55 | 118.02 | 11,838 | -1.52(-1.27%) |
Feb 06, 2003 | 120.97 | 120.97 | 118.12 | 119.54 | 16,490 | +0.76(+0.64%) |
Feb 05, 2003 | 118.78 | 123.49 | 118.31 | 118.78 | 20,551 | +1.20(+1.02%) |
Feb 04, 2003 | 115.84 | 118.78 | 114.70 | 117.59 | 25,855 | +1.94(+1.68%) |