Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 597.23 | 604.21 | 593.16 | 599.35 | 452,200 | +1.99(+0.33%) |
Apr 29, 2003 | 580.44 | 599.10 | 579.11 | 597.36 | 529,800 | +28.34(+4.98%) |
Apr 28, 2003 | 559.03 | 573.34 | 556.15 | 569.02 | 467,200 | +2.39(+0.42%) |
Apr 25, 2003 | 578.20 | 578.20 | 560.53 | 566.63 | 660,800 | -21.72(-3.69%) |
Apr 24, 2003 | 598.20 | 600.93 | 584.43 | 588.35 | 692,400 | -9.74(-1.63%) |
Apr 23, 2003 | 609.20 | 611.92 | 597.93 | 598.09 | 748,000 | -5.23(-0.87%) |
Apr 22, 2003 | 614.98 | 614.98 | 601.85 | 603.32 | 773,200 | -17.51(-2.82%) |
Apr 21, 2003 | 623.89 | 627.50 | 615.77 | 620.83 | 752,400 | -3.94(-0.63%) |
Apr 18, 2003 | 623.17 | 625.13 | 616.29 | 624.77 | 840,000 | +12.05(+1.97%) |
Apr 17, 2003 | 614.67 | 619.62 | 611.94 | 612.72 | 789,800 | -8.62(-1.39%) |
Apr 16, 2003 | 616.32 | 625.01 | 614.45 | 621.34 | 894,600 | +16.35(+2.70%) |
Apr 15, 2003 | 606.60 | 608.19 | 599.15 | 604.99 | 789,400 | +10.59(+1.78%) |
Apr 14, 2003 | 590.04 | 603.41 | 588.91 | 594.40 | 719,600 | +11.43(+1.96%) |
Apr 11, 2003 | 577.09 | 597.02 | 574.30 | 582.97 | 900,400 | +5.24(+0.91%) |
Apr 10, 2003 | 569.51 | 578.56 | 565.83 | 577.73 | 741,400 | +8.26(+1.45%) |
Apr 09, 2003 | 581.30 | 582.60 | 569.47 | 569.47 | 762,000 | -17.85(-3.04%) |
Apr 08, 2003 | 576.46 | 593.09 | 574.16 | 587.32 | 861,400 | +1.42(+0.24%) |
Apr 07, 2003 | 566.93 | 589.34 | 563.26 | 585.90 | 797,000 | +27.89(+5.00%) |
Apr 05, 2003 | 540.26 | 558.84 | 536.70 | 558.01 | 550,400 | +12.77(+2.34%) |
Apr 04, 2003 | 555.73 | 556.21 | 543.58 | 545.24 | 626,800 | +2.32(+0.43%) |
Apr 03, 2003 | 540.92 | 543.54 | 533.13 | 542.92 | 639,600 | +4.36(+0.81%) |
Apr 02, 2003 | 529.07 | 538.68 | 525.51 | 538.56 | 525,200 | +2.86(+0.53%) |
Apr 01, 2003 | 547.75 | 549.32 | 534.23 | 535.70 | 545,000 | +0.00(+0.00%) |
Mar 31, 2003 | 547.75 | 549.32 | 534.23 | 535.70 | 0 | -20.63(-3.71%) |
Mar 29, 2003 | 552.13 | 556.33 | 544.67 | 556.33 | 484,400 | +7.07(+1.29%) |
Mar 28, 2003 | 550.54 | 551.80 | 546.46 | 549.26 | 604,600 | -5.53(-1.00%) |
Mar 27, 2003 | 562.20 | 565.50 | 551.41 | 554.79 | 890,600 | -0.19(-0.03%) |
Mar 26, 2003 | 550.55 | 558.44 | 550.28 | 554.98 | 882,000 | -14.87(-2.61%) |
Mar 25, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 876,000 | +0.00(+0.00%) |
Mar 24, 2003 | 579.08 | 579.08 | 568.27 | 569.85 | 0 | -5.92(-1.03%) |
Mar 22, 2003 | 569.67 | 576.95 | 565.34 | 575.77 | 822,400 | +7.31(+1.29%) |
Mar 21, 2003 | 553.63 | 568.66 | 548.45 | 568.46 | 1,076,200 | +26.68(+4.92%) |
Mar 20, 2003 | 534.86 | 546.68 | 534.64 | 541.78 | 615,600 | +4.47(+0.83%) |
Mar 19, 2003 | 536.69 | 539.30 | 526.86 | 537.31 | 682,800 | +22.07(+4.28%) |
Mar 18, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 640,200 | +0.00(+0.00%) |
Mar 17, 2003 | 535.79 | 535.79 | 512.30 | 515.24 | 0 | -22.41(-4.17%) |
Mar 15, 2003 | 547.29 | 548.45 | 534.51 | 537.65 | 759,000 | +5.87(+1.10%) |
Mar 14, 2003 | 530.86 | 531.78 | 514.43 | 531.78 | 679,600 | -0.03(-0.01%) |
Mar 13, 2003 | 531.17 | 534.76 | 524.53 | 531.81 | 793,800 | -0.72(-0.14%) |
Mar 12, 2003 | 531.78 | 538.62 | 530.55 | 532.53 | 657,800 | -11.71(-2.15%) |
Mar 11, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 607,000 | +0.00(+0.00%) |
Mar 10, 2003 | 545.54 | 548.29 | 541.29 | 544.24 | 0 | -1.78(-0.33%) |
Mar 08, 2003 | 547.89 | 555.38 | 544.09 | 546.02 | 635,000 | -9.31(-1.68%) |
Mar 07, 2003 | 564.74 | 564.87 | 551.80 | 555.33 | 735,600 | -4.93(-0.88%) |
Mar 06, 2003 | 567.30 | 567.53 | 557.68 | 560.26 | 764,000 | -16.32(-2.83%) |
Mar 05, 2003 | 581.09 | 581.68 | 573.15 | 576.58 | 584,600 | -13.46(-2.28%) |
Mar 04, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 605,600 | +0.00(+0.00%) |
Mar 03, 2003 | 578.50 | 590.55 | 577.54 | 590.04 | 0 | +14.61(+2.54%) |
Mar 01, 2003 | 586.07 | 587.94 | 573.30 | 575.43 | 596,200 | -7.03(-1.21%) |
Feb 28, 2003 | 580.91 | 585.33 | 576.07 | 582.46 | 562,600 | -7.80(-1.32%) |
Feb 27, 2003 | 594.42 | 597.69 | 588.94 | 590.26 | 567,600 | -1.99(-0.34%) |
Feb 26, 2003 | 604.67 | 605.34 | 592.25 | 592.25 | 525,000 | -24.04(-3.90%) |
Feb 25, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 615,400 | +0.00(+0.00%) |
Feb 24, 2003 | 608.77 | 619.45 | 608.77 | 616.29 | 0 | +12.69(+2.10%) |
Feb 22, 2003 | 605.26 | 605.26 | 597.04 | 603.60 | 799,000 | -1.91(-0.32%) |
Feb 21, 2003 | 601.29 | 606.22 | 597.97 | 605.51 | 1,036,000 | +4.68(+0.78%) |
Feb 20, 2003 | 613.15 | 616.79 | 600.51 | 600.83 | 531,000 | -2.62(-0.43%) |
Feb 19, 2003 | 602.57 | 606.40 | 593.76 | 603.45 | 547,200 | +1.58(+0.26%) |
Feb 18, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 648,000 | +0.00(+0.00%) |
Feb 17, 2003 | 590.39 | 602.23 | 588.22 | 601.87 | 0 | +26.63(+4.63%) |
Feb 15, 2003 | 574.89 | 577.09 | 567.46 | 575.24 | 533,800 | -0.43(-0.07%) |
Feb 14, 2003 | 584.97 | 585.74 | 572.42 | 575.67 | 402,000 | -7.62(-1.31%) |
Feb 13, 2003 | 572.87 | 583.29 | 572.46 | 583.29 | 353,600 | +7.31(+1.27%) |
Feb 12, 2003 | 582.47 | 585.71 | 561.69 | 575.98 | 563,200 | -1.27(-0.22%) |
Feb 11, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 459,000 | +0.00(+0.00%) |
Feb 10, 2003 | 573.09 | 579.71 | 571.96 | 577.25 | 0 | -0.23(-0.04%) |
Feb 08, 2003 | 587.68 | 587.70 | 571.20 | 577.48 | 466,800 | -12.02(-2.04%) |
Feb 07, 2003 | 601.74 | 603.55 | 586.43 | 589.50 | 519,800 | -11.18(-1.86%) |
Feb 06, 2003 | 598.34 | 606.70 | 595.39 | 600.68 | 755,800 | -3.10(-0.51%) |
Feb 05, 2003 | 602.29 | 605.59 | 596.78 | 603.78 | 709,200 | +3.37(+0.56%) |
Feb 04, 2003 | 591.88 | 602.85 | 586.14 | 600.41 | 425,200 | +0.00(+0.00%) |