Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 275.50 | 281.92 | 274.90 | 280.57 | 0 | +2.74(+0.99%) |
May 29, 2003 | 274.93 | 279.34 | 274.64 | 277.83 | 0 | -0.81(-0.29%) |
May 28, 2003 | 276.19 | 279.80 | 274.53 | 278.64 | 0 | +6.49(+2.38%) |
May 27, 2003 | 269.40 | 272.52 | 264.80 | 272.15 | 0 | +1.97(+0.73%) |
May 26, 2003 | 271.68 | 272.61 | 269.02 | 270.18 | 0 | -0.24(-0.09%) |
May 23, 2003 | 275.90 | 276.84 | 268.75 | 270.42 | 0 | -4.53(-1.65%) |
May 22, 2003 | 271.96 | 274.95 | 270.24 | 274.95 | 0 | +6.37(+2.37%) |
May 21, 2003 | 274.23 | 274.90 | 267.02 | 268.58 | 0 | -6.31(-2.30%) |
May 20, 2003 | 273.30 | 276.42 | 270.04 | 274.89 | 0 | +1.08(+0.39%) |
May 19, 2003 | 284.39 | 284.39 | 273.81 | 273.81 | 0 | -14.02(-4.87%) |
May 16, 2003 | 284.79 | 290.51 | 284.08 | 287.83 | 0 | +3.68(+1.30%) |
May 15, 2003 | 281.79 | 284.93 | 279.83 | 284.15 | 0 | +2.00(+0.71%) |
May 14, 2003 | 280.70 | 285.95 | 280.13 | 282.15 | 0 | +0.15(+0.05%) |
May 13, 2003 | 283.59 | 284.77 | 279.66 | 282.00 | 0 | -0.94(-0.33%) |
May 12, 2003 | 284.76 | 285.74 | 277.33 | 282.94 | 0 | +0.90(+0.32%) |
May 09, 2003 | 280.21 | 282.05 | 275.41 | 282.04 | 0 | +3.35(+1.20%) |
May 08, 2003 | 283.01 | 286.01 | 277.62 | 278.69 | 0 | -7.15(-2.50%) |
May 07, 2003 | 289.77 | 291.98 | 285.00 | 285.84 | 0 | -4.81(-1.65%) |
May 06, 2003 | 286.32 | 290.65 | 284.18 | 290.65 | 0 | +4.02(+1.40%) |
May 05, 2003 | 282.18 | 289.10 | 282.18 | 286.63 | 0 | +7.30(+2.61%) |
May 02, 2003 | 280.99 | 281.09 | 275.16 | 279.33 | 0 | +277.93(+19852.14%) |
May 01, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -281.23(-99.50%) |
Apr 30, 2003 | 283.21 | 286.62 | 280.95 | 282.63 | 0 | -0.98(-0.35%) |
Apr 29, 2003 | 289.76 | 292.66 | 283.61 | 283.61 | 0 | -3.73(-1.30%) |
Apr 28, 2003 | 276.55 | 287.37 | 275.32 | 287.34 | 0 | +9.04(+3.25%) |
Apr 25, 2003 | 283.42 | 285.49 | 277.21 | 278.30 | 0 | -4.24(-1.50%) |
Apr 24, 2003 | 286.59 | 291.74 | 282.41 | 282.54 | 0 | -9.15(-3.14%) |
Apr 23, 2003 | 293.13 | 295.21 | 289.32 | 291.69 | 0 | +4.03(+1.40%) |
Apr 22, 2003 | 287.67 | 287.67 | 281.41 | 287.66 | 0 | -547.44(-65.55%) |
Apr 21, 2003 | 835.10 | 835.10 | 835.10 | 835.10 | 0 | +547.89(+190.76%) |
Apr 17, 2003 | 283.73 | 287.83 | 282.24 | 287.21 | 0 | -0.24(-0.08%) |
Apr 16, 2003 | 293.14 | 295.58 | 286.48 | 287.45 | 0 | -0.77(-0.27%) |
Apr 15, 2003 | 283.67 | 289.19 | 283.06 | 288.22 | 0 | +9.35(+3.35%) |
Apr 14, 2003 | 277.68 | 279.43 | 272.61 | 278.87 | 0 | +2.65(+0.96%) |
Apr 11, 2003 | 274.90 | 282.48 | 273.97 | 276.22 | 0 | +4.25(+1.56%) |
Apr 10, 2003 | 273.24 | 276.94 | 271.97 | 271.97 | 0 | -6.14(-2.21%) |
Apr 09, 2003 | 276.18 | 283.08 | 273.57 | 278.11 | 0 | -1.38(-0.49%) |
Apr 08, 2003 | 281.26 | 286.03 | 278.77 | 279.49 | 0 | -6.40(-2.24%) |
Apr 07, 2003 | 279.76 | 288.03 | 279.76 | 285.89 | 0 | +15.36(+5.68%) |
Apr 05, 2003 | 268.59 | 273.40 | 263.19 | 270.53 | 0 | +1.64(+0.61%) |
Apr 04, 2003 | 265.88 | 272.61 | 263.29 | 268.89 | 0 | +3.72(+1.40%) |
Apr 03, 2003 | 257.54 | 266.18 | 257.54 | 265.17 | 0 | +12.60(+4.99%) |
Apr 02, 2003 | 251.22 | 254.37 | 248.27 | 252.57 | 0 | +4.03(+1.62%) |
Apr 01, 2003 | 255.90 | 255.90 | 247.72 | 248.54 | 0 | +0.00(+0.00%) |
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%) |