Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 129.24 | 134.75 | 129.24 | 134.75 | 12,438 | +5.51(+4.27%) |
May 29, 2003 | 125.82 | 129.52 | 122.78 | 129.24 | 8,786 | +4.94(+3.98%) |
May 28, 2003 | 122.11 | 124.96 | 121.64 | 124.30 | 8,439 | +2.57(+2.11%) |
May 27, 2003 | 120.97 | 124.58 | 120.59 | 121.73 | 22,582 | +0.57(+0.47%) |
May 23, 2003 | 121.16 | 121.64 | 120.02 | 121.16 | 6,145 | +0.00(+0.00%) |
May 22, 2003 | 121.64 | 121.64 | 119.26 | 121.16 | 9,428 | -0.67(-0.55%) |
May 21, 2003 | 120.21 | 122.20 | 118.31 | 121.83 | 9,734 | +1.33(+1.10%) |
May 20, 2003 | 121.35 | 122.58 | 116.88 | 120.50 | 22,025 | -0.76(-0.63%) |
May 19, 2003 | 126.96 | 127.81 | 120.69 | 121.25 | 17,089 | -5.99(-4.71%) |
May 16, 2003 | 130.28 | 134.08 | 127.24 | 127.24 | 15,942 | -4.28(-3.25%) |
May 15, 2003 | 134.84 | 134.84 | 130.85 | 131.52 | 7,797 | -1.11(-0.84%) |
May 14, 2003 | 131.71 | 137.73 | 131.14 | 132.63 | 14,932 | +1.30(+0.99%) |
May 13, 2003 | 131.71 | 133.04 | 129.33 | 131.33 | 13,932 | -0.19(-0.14%) |
May 12, 2003 | 131.90 | 133.04 | 130.19 | 131.52 | 13,901 | -0.66(-0.50%) |
May 09, 2003 | 131.33 | 135.32 | 130.09 | 132.18 | 11,186 | +0.28(+0.22%) |
May 08, 2003 | 131.71 | 133.32 | 131.14 | 131.90 | 8,618 | -1.90(-1.42%) |
May 07, 2003 | 133.61 | 135.60 | 132.66 | 133.80 | 12,943 | -0.95(-0.71%) |
May 06, 2003 | 129.62 | 136.17 | 128.38 | 134.75 | 19,404 | +5.32(+4.11%) |
May 05, 2003 | 126.86 | 129.62 | 123.53 | 129.43 | 14,353 | +2.09(+1.64%) |
May 02, 2003 | 121.92 | 129.24 | 121.64 | 127.34 | 16,416 | +5.13(+4.20%) |
May 01, 2003 | 123.16 | 123.53 | 120.21 | 122.20 | 12,512 | -0.86(-0.69%) |
Apr 30, 2003 | 120.21 | 124.77 | 119.73 | 123.06 | 14,753 | +2.85(+2.37%) |
Apr 29, 2003 | 121.64 | 123.53 | 119.73 | 120.21 | 21,898 | -1.90(-1.56%) |
Apr 28, 2003 | 117.45 | 123.06 | 117.45 | 122.11 | 11,449 | +3.80(+3.21%) |
Apr 25, 2003 | 117.26 | 120.11 | 117.26 | 118.31 | 19,005 | -1.25(-1.04%) |
Apr 24, 2003 | 119.45 | 123.06 | 116.41 | 119.55 | 19,047 | +1.06(+0.89%) |
Apr 23, 2003 | 115.93 | 121.64 | 114.03 | 118.50 | 24,382 | +2.57(+2.21%) |
Apr 22, 2003 | 117.64 | 117.83 | 109.19 | 115.93 | 106,727 | -7.60(-6.15%) |
Apr 21, 2003 | 115.84 | 125.34 | 115.36 | 123.53 | 55,121 | +8.65(+7.53%) |
Apr 17, 2003 | 118.21 | 118.31 | 114.03 | 114.89 | 10,544 | +0.57(+0.50%) |
Apr 16, 2003 | 117.64 | 117.64 | 113.08 | 114.32 | 12,785 | -2.84(-2.42%) |
Apr 15, 2003 | 116.88 | 117.36 | 114.98 | 117.16 | 10,691 | +0.28(+0.24%) |
Apr 14, 2003 | 118.40 | 118.69 | 114.03 | 116.88 | 14,248 | -0.47(-0.40%) |
Apr 11, 2003 | 118.78 | 118.78 | 114.41 | 117.36 | 11,280 | +1.43(+1.23%) |
Apr 10, 2003 | 116.69 | 119.07 | 114.03 | 115.93 | 13,311 | -0.95(-0.81%) |
Apr 09, 2003 | 121.44 | 122.20 | 116.41 | 116.88 | 16,037 | -4.66(-3.83%) |
Apr 08, 2003 | 124.01 | 124.20 | 119.07 | 121.54 | 16,889 | -0.85(-0.70%) |
Apr 07, 2003 | 121.25 | 125.91 | 121.25 | 122.39 | 33,853 | +5.51(+4.71%) |
Apr 04, 2003 | 108.62 | 118.21 | 107.10 | 116.88 | 90,174 | +12.26(+11.72%) |
Apr 03, 2003 | 108.24 | 108.33 | 104.44 | 104.62 | 18,373 | -1.90(-1.78%) |
Apr 02, 2003 | 100.25 | 106.72 | 100.25 | 106.53 | 20,530 | +5.23(+5.16%) |
Apr 01, 2003 | 98.26 | 102.34 | 97.12 | 101.30 | 16,090 | +2.85(+2.90%) |
Mar 31, 2003 | 98.83 | 100.73 | 96.55 | 98.45 | 20,720 | -0.95(-0.96%) |
Mar 28, 2003 | 99.21 | 100.63 | 97.12 | 99.40 | 18,608 | -0.57(-0.57%) |
Mar 27, 2003 | 99.02 | 101.68 | 96.93 | 99.97 | 21,835 | +1.14(+1.15%) |
Mar 26, 2003 | 102.15 | 102.15 | 97.50 | 98.83 | 22,757 | -2.95(-2.89%) |
Mar 25, 2003 | 100.44 | 102.53 | 99.49 | 101.77 | 13,599 | +1.61(+1.61%) |
Mar 24, 2003 | 98.83 | 101.49 | 98.07 | 100.16 | 19,145 | -3.52(-3.39%) |
Mar 21, 2003 | 97.40 | 105.58 | 97.12 | 103.67 | 21,910 | +2.47(+2.44%) |
Mar 20, 2003 | 99.68 | 102.92 | 96.74 | 101.20 | 12,793 | +1.14(+1.14%) |
Mar 19, 2003 | 95.03 | 102.15 | 94.93 | 100.06 | 17,268 | +3.04(+3.13%) |
Mar 18, 2003 | 95.22 | 97.40 | 95.22 | 97.02 | 17,225 | +0.29(+0.29%) |
Mar 17, 2003 | 93.03 | 97.88 | 90.28 | 96.74 | 35,831 | +3.90(+4.20%) |
Mar 14, 2003 | 94.55 | 94.55 | 92.56 | 92.84 | 28,826 | +0.48(+0.51%) |
Mar 13, 2003 | 92.65 | 94.65 | 91.42 | 92.37 | 33,001 | +0.09(+0.10%) |
Mar 12, 2003 | 93.13 | 93.51 | 91.23 | 92.27 | 20,951 | -0.09(-0.10%) |
Mar 11, 2003 | 93.79 | 94.46 | 91.42 | 92.37 | 14,090 | -0.57(-0.61%) |
Mar 10, 2003 | 93.32 | 95.03 | 92.94 | 92.94 | 9,428 | -0.38(-0.41%) |
Mar 07, 2003 | 94.46 | 95.50 | 93.13 | 93.32 | 20,646 | -1.43(-1.50%) |
Mar 06, 2003 | 96.64 | 96.64 | 93.60 | 94.74 | 27,644 | -0.76(-0.80%) |
Mar 05, 2003 | 99.21 | 99.78 | 94.55 | 95.50 | 49,249 | -5.23(-5.19%) |
Mar 04, 2003 | 103.58 | 103.58 | 100.25 | 100.73 | 22,035 | -2.09(-2.03%) |