Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 374.00 | 377.40 | 373.40 | 376.60 | 7,080 | +3.60(+0.97%) |
May 29, 2003 | 371.20 | 373.60 | 370.80 | 373.00 | 12,550 | -0.50(-0.13%) |
May 28, 2003 | 373.00 | 376.50 | 373.00 | 373.50 | 19,490 | -0.30(-0.08%) |
May 27, 2003 | 373.00 | 377.70 | 371.00 | 373.80 | 12,880 | +0.20(+0.05%) |
May 23, 2003 | 371.00 | 375.10 | 367.60 | 373.60 | 4,940 | +3.40(+0.92%) |
May 22, 2003 | 368.00 | 372.00 | 365.50 | 370.20 | 11,150 | +1.80(+0.49%) |
May 21, 2003 | 365.00 | 368.50 | 363.50 | 368.40 | 25,570 | +3.40(+0.93%) |
May 20, 2003 | 365.90 | 368.00 | 363.00 | 365.00 | 6,690 | -0.50(-0.14%) |
May 19, 2003 | 371.60 | 372.00 | 364.20 | 365.50 | 10,470 | -8.10(-2.17%) |
May 16, 2003 | 374.10 | 375.70 | 371.00 | 373.60 | 10,520 | -0.70(-0.19%) |
May 15, 2003 | 370.00 | 374.30 | 369.80 | 374.30 | 14,350 | +3.90(+1.05%) |
May 14, 2003 | 374.20 | 374.20 | 367.60 | 370.40 | 12,850 | -4.50(-1.20%) |
May 13, 2003 | 370.20 | 376.10 | 367.00 | 374.90 | 17,360 | +4.20(+1.13%) |
May 12, 2003 | 366.30 | 370.90 | 364.60 | 370.70 | 9,500 | +4.40(+1.20%) |
May 09, 2003 | 364.50 | 367.50 | 364.20 | 366.30 | 7,890 | +1.30(+0.36%) |
May 08, 2003 | 366.10 | 366.50 | 360.60 | 365.00 | 16,770 | -1.10(-0.30%) |
May 07, 2003 | 363.50 | 367.40 | 362.60 | 366.10 | 14,330 | +2.10(+0.58%) |
May 06, 2003 | 359.00 | 365.50 | 357.00 | 364.00 | 26,350 | +5.90(+1.65%) |
May 05, 2003 | 358.40 | 359.60 | 356.40 | 358.10 | 17,550 | +0.00(+0.00%) |
May 02, 2003 | 356.20 | 358.10 | 353.00 | 358.10 | 9,570 | +1.20(+0.34%) |
May 01, 2003 | 358.40 | 358.40 | 353.40 | 356.90 | 12,750 | -1.80(-0.50%) |
Apr 30, 2003 | 354.00 | 359.20 | 348.50 | 358.70 | 20,100 | +3.90(+1.10%) |
Apr 29, 2003 | 355.80 | 356.60 | 352.00 | 354.80 | 16,250 | -0.90(-0.25%) |
Apr 28, 2003 | 348.80 | 357.50 | 348.20 | 355.70 | 16,280 | +8.10(+2.33%) |
Apr 25, 2003 | 345.50 | 348.40 | 345.20 | 347.60 | 11,620 | +2.10(+0.61%) |
Apr 24, 2003 | 349.50 | 350.50 | 345.30 | 345.50 | 9,950 | -5.30(-1.51%) |
Apr 23, 2003 | 349.10 | 351.20 | 348.00 | 350.80 | 17,720 | +1.80(+0.52%) |
Apr 22, 2003 | 340.50 | 349.30 | 338.00 | 349.00 | 25,710 | +8.60(+2.53%) |
Apr 21, 2003 | 342.60 | 343.30 | 340.00 | 340.40 | 21,340 | -4.20(-1.22%) |
Apr 17, 2003 | 341.10 | 346.00 | 341.10 | 344.60 | 8,610 | +3.60(+1.06%) |
Apr 16, 2003 | 345.50 | 347.10 | 340.00 | 341.00 | 8,650 | -3.50(-1.02%) |
Apr 15, 2003 | 340.30 | 345.10 | 338.70 | 344.50 | 18,220 | +3.60(+1.06%) |
Apr 14, 2003 | 329.10 | 340.90 | 329.10 | 340.90 | 13,710 | +11.80(+3.59%) |
Apr 11, 2003 | 329.30 | 330.10 | 327.80 | 329.10 | 10,040 | +0.80(+0.24%) |
Apr 10, 2003 | 322.50 | 329.50 | 321.50 | 328.30 | 10,820 | +5.20(+1.61%) |
Apr 09, 2003 | 326.00 | 328.50 | 321.10 | 323.10 | 11,480 | -2.40(-0.74%) |
Apr 08, 2003 | 328.50 | 329.40 | 324.50 | 325.50 | 12,350 | -4.40(-1.33%) |
Apr 07, 2003 | 327.50 | 333.60 | 327.30 | 329.90 | 13,290 | +4.70(+1.45%) |
Apr 04, 2003 | 325.10 | 327.50 | 325.00 | 325.20 | 6,860 | +0.20(+0.06%) |
Apr 03, 2003 | 325.20 | 326.90 | 323.30 | 325.00 | 9,450 | -0.20(-0.06%) |
Apr 02, 2003 | 319.00 | 325.70 | 319.00 | 325.20 | 11,480 | +8.00(+2.52%) |
Apr 01, 2003 | 315.30 | 318.00 | 313.50 | 317.20 | 12,590 | +2.00(+0.63%) |
Mar 31, 2003 | 315.50 | 320.00 | 311.00 | 315.20 | 11,090 | -0.80(-0.25%) |
Mar 28, 2003 | 316.20 | 316.80 | 314.20 | 316.00 | 6,950 | -1.00(-0.32%) |
Mar 27, 2003 | 315.00 | 317.50 | 311.10 | 317.00 | 13,160 | +1.50(+0.48%) |
Mar 26, 2003 | 317.80 | 318.10 | 313.60 | 315.50 | 7,440 | -2.30(-0.72%) |
Mar 25, 2003 | 316.70 | 318.70 | 314.50 | 317.80 | 14,920 | +1.10(+0.35%) |
Mar 24, 2003 | 323.50 | 323.50 | 314.40 | 316.70 | 9,970 | -7.80(-2.40%) |
Mar 21, 2003 | 320.00 | 324.80 | 319.10 | 324.50 | 19,100 | +4.80(+1.50%) |
Mar 20, 2003 | 312.70 | 321.00 | 312.70 | 319.70 | 18,140 | +0.00(+0.00%) |
Mar 19, 2003 | 319.80 | 320.30 | 316.10 | 319.70 | 9,220 | -0.10(-0.03%) |
Mar 18, 2003 | 323.80 | 323.80 | 316.60 | 319.80 | 18,260 | -4.20(-1.30%) |
Mar 17, 2003 | 308.50 | 324.00 | 308.50 | 324.00 | 23,470 | +15.30(+4.96%) |
Mar 14, 2003 | 314.00 | 314.20 | 306.00 | 308.70 | 18,230 | -5.60(-1.78%) |
Mar 13, 2003 | 306.20 | 315.00 | 305.90 | 314.30 | 8,030 | +9.10(+2.98%) |
Mar 12, 2003 | 307.50 | 307.50 | 303.50 | 305.20 | 12,250 | -2.80(-0.91%) |
Mar 11, 2003 | 306.20 | 309.00 | 303.60 | 308.00 | 12,730 | +1.80(+0.59%) |
Mar 10, 2003 | 309.00 | 309.00 | 304.90 | 306.20 | 14,120 | -3.80(-1.23%) |
Mar 07, 2003 | 303.80 | 312.00 | 303.60 | 310.00 | 19,630 | +5.50(+1.81%) |
Mar 06, 2003 | 312.30 | 312.30 | 304.50 | 304.50 | 15,870 | -8.80(-2.81%) |
Mar 05, 2003 | 311.80 | 315.30 | 310.00 | 313.30 | 19,660 | +1.30(+0.42%) |
Mar 04, 2003 | 316.50 | 317.00 | 311.20 | 312.00 | 24,660 | -3.00(-0.95%) |