Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 125.11 | 126.78 | 124.49 | 126.43 | 5,363,782 | +1.98(+1.59%) |
May 29, 2003 | 124.54 | 127.53 | 122.60 | 124.45 | 4,383,650 | -0.09(-0.07%) |
May 28, 2003 | 125.77 | 125.86 | 123.92 | 124.54 | 4,184,277 | -0.18(-0.14%) |
May 27, 2003 | 121.15 | 125.64 | 120.79 | 124.72 | 5,106,661 | +2.95(+2.42%) |
May 23, 2003 | 122.16 | 122.95 | 121.59 | 121.76 | 2,830,779 | -0.40(-0.32%) |
May 22, 2003 | 122.03 | 122.86 | 121.54 | 122.16 | 3,984,837 | +0.57(+0.47%) |
May 21, 2003 | 120.84 | 122.25 | 120.71 | 121.59 | 3,764,512 | -0.57(-0.47%) |
May 20, 2003 | 122.20 | 123.31 | 120.49 | 122.16 | 3,871,724 | +0.79(+0.65%) |
May 19, 2003 | 121.81 | 122.34 | 120.97 | 121.37 | 4,264,680 | -1.32(-1.08%) |
May 16, 2003 | 125.11 | 125.64 | 122.69 | 122.69 | 5,978,061 | -2.78(-2.21%) |
May 15, 2003 | 126.43 | 127.45 | 124.89 | 125.46 | 3,649,016 | -0.57(-0.45%) |
May 14, 2003 | 127.23 | 127.23 | 125.11 | 126.04 | 3,617,849 | +0.26(+0.21%) |
May 13, 2003 | 126.65 | 127.84 | 124.76 | 125.77 | 4,310,216 | -1.85(-1.45%) |
May 12, 2003 | 127.23 | 128.06 | 126.65 | 127.62 | 3,640,458 | -0.13(-0.10%) |
May 09, 2003 | 125.99 | 128.15 | 123.70 | 127.75 | 3,398,569 | +2.33(+1.86%) |
May 08, 2003 | 126.43 | 127.58 | 125.02 | 125.42 | 3,429,804 | -1.67(-1.32%) |
May 07, 2003 | 128.72 | 128.72 | 126.56 | 127.09 | 4,252,490 | -1.19(-0.93%) |
May 06, 2003 | 126.83 | 129.25 | 126.83 | 128.28 | 4,187,659 | +1.28(+1.01%) |
May 05, 2003 | 127.93 | 128.63 | 126.52 | 127.01 | 3,927,134 | -1.10(-0.86%) |
May 02, 2003 | 126.87 | 128.90 | 126.74 | 128.11 | 4,631,758 | -0.09(-0.07%) |
May 01, 2003 | 129.74 | 129.74 | 124.98 | 128.19 | 4,626,356 | -1.54(-1.19%) |
Apr 30, 2003 | 128.99 | 130.40 | 128.41 | 129.74 | 5,027,098 | +0.22(+0.17%) |
Apr 29, 2003 | 130.75 | 130.93 | 128.41 | 129.52 | 4,734,679 | -0.53(-0.41%) |
Apr 28, 2003 | 126.65 | 131.19 | 126.65 | 130.04 | 4,554,125 | +1.81(+1.41%) |
Apr 25, 2003 | 128.06 | 128.63 | 126.83 | 128.24 | 4,372,459 | +0.04(+0.03%) |
Apr 24, 2003 | 127.75 | 129.03 | 126.70 | 128.19 | 4,037,750 | -1.28(-0.99%) |
Apr 23, 2003 | 127.71 | 129.96 | 127.01 | 129.47 | 4,670,030 | +1.76(+1.38%) |
Apr 22, 2003 | 123.79 | 127.71 | 123.57 | 127.71 | 4,689,371 | +3.66(+2.95%) |
Apr 21, 2003 | 125.42 | 125.68 | 121.01 | 124.05 | 2,905,824 | -1.45(-1.16%) |
Apr 17, 2003 | 122.64 | 125.55 | 122.38 | 125.51 | 3,654,509 | +2.91(+2.37%) |
Apr 16, 2003 | 124.67 | 125.68 | 122.42 | 122.60 | 3,758,338 | -2.07(-1.66%) |
Apr 15, 2003 | 122.91 | 124.76 | 122.20 | 124.67 | 4,630,192 | +2.38(+1.95%) |
Apr 14, 2003 | 120.66 | 122.42 | 120.13 | 122.29 | 3,648,289 | +0.48(+0.40%) |
Apr 11, 2003 | 121.94 | 123.04 | 120.49 | 121.81 | 4,076,794 | +1.19(+0.99%) |
Apr 10, 2003 | 120.22 | 120.66 | 118.50 | 120.62 | 3,786,054 | +0.35(+0.29%) |
Apr 09, 2003 | 122.82 | 123.57 | 119.61 | 120.27 | 5,796,145 | -3.35(-2.71%) |
Apr 08, 2003 | 123.13 | 124.45 | 122.47 | 123.61 | 4,075,863 | +1.32(+1.08%) |
Apr 07, 2003 | 124.85 | 126.39 | 122.16 | 122.29 | 6,215,751 | +0.57(+0.47%) |
Apr 04, 2003 | 121.45 | 122.42 | 120.40 | 121.72 | 3,924,523 | +0.35(+0.29%) |
Apr 03, 2003 | 120.18 | 122.91 | 117.18 | 121.37 | 6,419,028 | +2.20(+1.85%) |
Apr 02, 2003 | 118.72 | 120.13 | 117.71 | 119.16 | 6,236,952 | +4.05(+3.52%) |
Apr 01, 2003 | 112.56 | 115.95 | 112.34 | 115.11 | 4,855,851 | +2.78(+2.47%) |
Mar 31, 2003 | 112.12 | 116.74 | 111.54 | 112.34 | 5,554,959 | -2.34(-2.04%) |
Mar 28, 2003 | 115.64 | 116.43 | 114.63 | 114.67 | 3,690,216 | -1.81(-1.55%) |
Mar 27, 2003 | 114.76 | 116.87 | 114.27 | 116.48 | 4,752,817 | -0.70(-0.60%) |
Mar 26, 2003 | 118.86 | 119.30 | 116.83 | 117.18 | 4,903,793 | -1.67(-1.41%) |
Mar 25, 2003 | 117.75 | 119.74 | 116.30 | 118.86 | 5,022,581 | +1.10(+0.94%) |
Mar 24, 2003 | 118.28 | 123.13 | 116.78 | 117.75 | 6,315,585 | -5.59(-4.54%) |
Mar 21, 2003 | 120.00 | 123.35 | 119.38 | 123.35 | 9,058,470 | +5.07(+4.28%) |
Mar 20, 2003 | 118.33 | 118.72 | 116.43 | 118.28 | 5,650,026 | -0.57(-0.48%) |
Mar 19, 2003 | 116.26 | 119.03 | 115.07 | 118.86 | 5,655,179 | +2.55(+2.20%) |
Mar 18, 2003 | 115.86 | 116.52 | 114.32 | 116.30 | 5,705,822 | +0.57(+0.50%) |
Mar 17, 2003 | 110.13 | 116.30 | 109.03 | 115.73 | 7,844,484 | +2.73(+2.42%) |
Mar 14, 2003 | 111.23 | 113.08 | 109.91 | 113.00 | 6,792,893 | +1.94(+1.75%) |
Mar 13, 2003 | 106.61 | 111.15 | 106.61 | 111.06 | 8,748,618 | +6.21(+5.92%) |
Mar 12, 2003 | 102.29 | 104.85 | 102.03 | 104.85 | 5,207,357 | +1.98(+1.93%) |
Mar 11, 2003 | 104.27 | 105.60 | 102.82 | 102.86 | 4,881,820 | -1.10(-1.06%) |
Mar 10, 2003 | 105.29 | 106.08 | 103.97 | 103.97 | 4,572,217 | -3.08(-2.88%) |
Mar 07, 2003 | 103.53 | 107.49 | 103.08 | 107.05 | 6,496,933 | +1.54(+1.46%) |
Mar 06, 2003 | 103.97 | 105.99 | 103.53 | 105.51 | 4,679,269 | +0.66(+0.63%) |
Mar 05, 2003 | 102.42 | 105.29 | 102.38 | 104.85 | 4,805,162 | +1.76(+1.71%) |
Mar 04, 2003 | 104.54 | 104.85 | 102.56 | 103.08 | 3,786,350 | -2.20(-2.09%) |