Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 239.25 | 244.50 | 239.25 | 242.35 | 77,300 | +4.10(+1.72%) |
Apr 29, 2003 | 239.90 | 240.00 | 237.75 | 238.25 | 16,200 | -0.99(-0.41%) |
Apr 28, 2003 | 238.55 | 239.24 | 237.25 | 239.24 | 28,500 | +0.32(+0.13%) |
Apr 25, 2003 | 235.05 | 238.95 | 235.05 | 238.92 | 19,300 | +3.62(+1.54%) |
Apr 24, 2003 | 233.25 | 236.50 | 233.25 | 235.30 | 22,400 | +0.60(+0.26%) |
Apr 23, 2003 | 231.50 | 235.50 | 231.13 | 234.70 | 42,800 | +2.20(+0.95%) |
Apr 22, 2003 | 234.00 | 235.97 | 231.00 | 232.50 | 37,200 | -2.00(-0.85%) |
Apr 21, 2003 | 231.99 | 235.15 | 231.50 | 234.50 | 27,400 | +3.06(+1.32%) |
Apr 17, 2003 | 228.05 | 231.90 | 228.04 | 231.44 | 14,600 | +2.68(+1.17%) |
Apr 16, 2003 | 228.75 | 230.50 | 228.50 | 228.76 | 10,600 | +0.76(+0.33%) |
Apr 15, 2003 | 225.01 | 228.00 | 224.63 | 228.00 | 16,300 | +3.00(+1.33%) |
Apr 14, 2003 | 225.75 | 225.75 | 224.50 | 225.00 | 44,000 | -1.50(-0.66%) |
Apr 11, 2003 | 226.50 | 226.95 | 224.90 | 226.50 | 36,400 | +0.00(+0.00%) |
Apr 10, 2003 | 223.75 | 226.50 | 223.54 | 226.50 | 17,300 | +2.96(+1.32%) |
Apr 09, 2003 | 224.99 | 225.00 | 222.00 | 223.54 | 9,900 | -1.44(-0.64%) |
Apr 08, 2003 | 225.00 | 225.50 | 224.05 | 224.98 | 13,600 | +0.43(+0.19%) |
Apr 07, 2003 | 227.25 | 229.00 | 224.00 | 224.55 | 24,300 | +0.25(+0.11%) |
Apr 04, 2003 | 222.25 | 224.79 | 222.25 | 224.30 | 14,700 | +2.60(+1.17%) |
Apr 03, 2003 | 227.50 | 229.25 | 221.69 | 221.70 | 34,600 | -5.30(-2.33%) |
Apr 02, 2003 | 225.50 | 232.00 | 225.50 | 227.00 | 45,100 | +2.05(+0.91%) |
Apr 01, 2003 | 223.70 | 227.45 | 222.00 | 224.95 | 50,200 | +1.25(+0.56%) |
Mar 31, 2003 | 218.00 | 225.00 | 216.00 | 223.70 | 38,000 | +4.70(+2.15%) |
Mar 28, 2003 | 218.00 | 219.50 | 218.00 | 219.00 | 21,400 | +0.11(+0.05%) |
Mar 27, 2003 | 217.61 | 219.20 | 215.50 | 218.89 | 8,300 | +1.29(+0.59%) |
Mar 26, 2003 | 217.75 | 218.70 | 217.00 | 217.60 | 10,000 | -1.13(-0.52%) |
Mar 25, 2003 | 216.75 | 219.50 | 216.75 | 218.73 | 10,600 | +1.38(+0.63%) |
Mar 24, 2003 | 218.00 | 218.50 | 216.00 | 217.35 | 13,400 | -2.45(-1.11%) |
Mar 21, 2003 | 218.95 | 220.40 | 218.80 | 219.80 | 15,700 | +1.85(+0.85%) |
Mar 20, 2003 | 219.50 | 219.50 | 217.08 | 217.95 | 11,500 | -0.95(-0.43%) |
Mar 19, 2003 | 218.00 | 219.10 | 217.60 | 218.90 | 7,000 | +1.90(+0.88%) |
Mar 18, 2003 | 217.22 | 218.45 | 216.51 | 217.00 | 20,600 | +0.00(+0.00%) |
Mar 17, 2003 | 213.24 | 217.00 | 213.23 | 217.00 | 10,500 | +3.77(+1.77%) |
Mar 14, 2003 | 212.50 | 214.00 | 212.50 | 213.23 | 14,100 | -0.77(-0.36%) |
Mar 13, 2003 | 207.75 | 214.00 | 207.75 | 214.00 | 16,700 | +7.25(+3.51%) |
Mar 12, 2003 | 207.00 | 207.50 | 205.75 | 206.75 | 11,500 | -0.75(-0.36%) |
Mar 11, 2003 | 211.50 | 212.49 | 207.00 | 207.50 | 21,600 | -3.50(-1.66%) |
Mar 10, 2003 | 217.40 | 217.40 | 211.00 | 211.00 | 16,200 | -6.00(-2.76%) |
Mar 07, 2003 | 216.42 | 216.95 | 215.30 | 217.00 | 15,600 | +0.50(+0.23%) |
Mar 06, 2003 | 217.00 | 217.50 | 215.98 | 216.50 | 11,500 | -0.50(-0.23%) |
Mar 05, 2003 | 216.00 | 218.95 | 216.00 | 217.00 | 30,500 | +0.45(+0.21%) |
Mar 04, 2003 | 216.50 | 217.95 | 214.00 | 216.55 | 33,700 | +0.55(+0.25%) |
Mar 03, 2003 | 214.50 | 216.45 | 214.50 | 216.00 | 31,600 | +2.34(+1.10%) |
Feb 28, 2003 | 211.00 | 214.31 | 211.00 | 213.66 | 7,500 | +2.82(+1.34%) |
Feb 27, 2003 | 209.60 | 212.50 | 209.00 | 210.84 | 14,600 | +0.82(+0.39%) |
Feb 26, 2003 | 214.00 | 215.00 | 210.02 | 210.02 | 15,500 | -4.43(-2.07%) |
Feb 25, 2003 | 210.00 | 214.46 | 209.00 | 214.45 | 20,200 | +3.70(+1.76%) |
Feb 24, 2003 | 211.75 | 211.75 | 210.25 | 210.75 | 12,100 | -0.45(-0.21%) |
Feb 21, 2003 | 209.00 | 211.20 | 207.50 | 211.20 | 25,600 | +1.71(+0.82%) |
Feb 20, 2003 | 211.40 | 211.40 | 208.30 | 209.49 | 18,900 | -1.51(-0.72%) |
Feb 19, 2003 | 209.92 | 211.00 | 208.50 | 211.00 | 10,500 | +0.99(+0.47%) |
Feb 18, 2003 | 207.95 | 210.50 | 207.90 | 210.01 | 18,100 | +2.41(+1.16%) |
Feb 14, 2003 | 209.40 | 209.40 | 206.50 | 207.60 | 22,400 | +0.20(+0.10%) |
Feb 13, 2003 | 209.49 | 209.90 | 205.51 | 207.40 | 43,000 | -2.10(-1.00%) |
Feb 12, 2003 | 211.10 | 211.50 | 209.50 | 209.50 | 28,600 | -2.60(-1.23%) |
Feb 11, 2003 | 213.50 | 214.25 | 211.05 | 212.10 | 11,700 | -0.85(-0.40%) |
Feb 10, 2003 | 213.07 | 213.48 | 210.00 | 212.95 | 26,300 | -0.11(-0.05%) |
Feb 07, 2003 | 213.75 | 215.50 | 213.06 | 213.06 | 19,000 | +0.06(+0.03%) |
Feb 06, 2003 | 215.25 | 215.26 | 213.00 | 213.00 | 31,800 | -2.72(-1.26%) |
Feb 05, 2003 | 214.25 | 218.90 | 214.25 | 215.72 | 54,100 | +2.17(+1.02%) |
Feb 04, 2003 | 209.01 | 213.99 | 207.50 | 213.55 | 46,200 | +4.54(+2.17%) |