Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 118.35 | 118.35 | 118.35 | 118.35 | 0 | -0.60(-0.50%) |
May 29, 2003 | 118.95 | 118.95 | 118.95 | 118.95 | 0 | +1.70(+1.45%) |
May 28, 2003 | 117.25 | 117.25 | 117.25 | 117.25 | 0 | +0.60(+0.51%) |
May 27, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -0.23(-0.20%) |
May 26, 2003 | 116.88 | 116.88 | 116.88 | 116.88 | 0 | -0.42(-0.36%) |
May 23, 2003 | 117.30 | 117.30 | 117.30 | 117.30 | 0 | -0.35(-0.30%) |
May 22, 2003 | 117.65 | 117.65 | 117.65 | 117.65 | 0 | +0.98(+0.84%) |
May 21, 2003 | 116.67 | 116.67 | 116.67 | 116.67 | 0 | -0.41(-0.35%) |
May 20, 2003 | 117.08 | 117.08 | 117.08 | 117.08 | 0 | +1.83(+1.59%) |
May 19, 2003 | 115.25 | 115.25 | 115.25 | 115.25 | 0 | -1.05(-0.90%) |
May 16, 2003 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | +0.05(+0.04%) |
May 15, 2003 | 116.25 | 116.25 | 116.25 | 116.25 | 0 | -0.35(-0.30%) |
May 14, 2003 | 116.60 | 116.60 | 116.60 | 116.60 | 0 | -0.40(-0.34%) |
May 13, 2003 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | +0.10(+0.09%) |
May 12, 2003 | 116.90 | 116.90 | 116.90 | 116.90 | 0 | -0.20(-0.17%) |
May 09, 2003 | 117.10 | 117.10 | 117.10 | 117.10 | 0 | +0.45(+0.39%) |
May 08, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -1.03(-0.88%) |
May 07, 2003 | 117.68 | 117.68 | 117.68 | 117.68 | 0 | -0.87(-0.73%) |
May 06, 2003 | 118.55 | 118.55 | 118.55 | 118.55 | 0 | -0.05(-0.04%) |
May 02, 2003 | 118.60 | 118.60 | 118.60 | 118.60 | 0 | -0.30(-0.25%) |
May 01, 2003 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | -0.70(-0.59%) |
Apr 30, 2003 | 119.60 | 119.60 | 119.60 | 119.60 | 0 | -0.40(-0.33%) |
Apr 28, 2003 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | -0.10(-0.08%) |
Apr 25, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.15(+0.13%) |
Apr 24, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | -0.15(-0.13%) |
Apr 23, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | -0.55(-0.46%) |
Apr 22, 2003 | 120.65 | 120.65 | 120.65 | 120.65 | 0 | +0.60(+0.50%) |
Apr 21, 2003 | 120.05 | 120.05 | 120.05 | 120.05 | 0 | +0.30(+0.25%) |
Apr 18, 2003 | 119.75 | 119.75 | 119.75 | 119.75 | 0 | +0.70(+0.59%) |
Apr 17, 2003 | 119.05 | 119.05 | 119.05 | 119.05 | 0 | -1.21(-1.01%) |
Apr 16, 2003 | 120.26 | 120.26 | 120.26 | 120.26 | 0 | +0.06(+0.05%) |
Apr 15, 2003 | 120.20 | 120.20 | 120.20 | 120.20 | 0 | -0.45(-0.37%) |
Apr 14, 2003 | 120.65 | 120.65 | 120.65 | 120.65 | 0 | +0.90(+0.75%) |
Apr 11, 2003 | 119.75 | 119.75 | 119.75 | 119.75 | 0 | -0.35(-0.29%) |
Apr 10, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.25(+0.21%) |
Apr 09, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -0.10(-0.08%) |
Apr 08, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | -0.80(-0.66%) |
Apr 07, 2003 | 120.75 | 120.75 | 120.75 | 120.75 | 0 | +0.80(+0.67%) |
Apr 04, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | +1.25(+1.05%) |
Apr 03, 2003 | 118.70 | 118.70 | 118.70 | 118.70 | 0 | +0.80(+0.68%) |
Apr 02, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | -0.37(-0.31%) |
Apr 01, 2003 | 118.27 | 118.27 | 118.27 | 118.27 | 0 | -1.88(-1.56%) |
Mar 31, 2003 | 120.15 | 120.15 | 120.15 | 120.15 | 0 | -0.08(-0.07%) |
Mar 28, 2003 | 120.23 | 120.23 | 120.23 | 120.23 | 0 | +0.38(+0.32%) |
Mar 27, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -0.08(-0.07%) |
Mar 26, 2003 | 119.93 | 119.93 | 119.93 | 119.93 | 0 | +0.08(+0.07%) |
Mar 25, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -1.05(-0.87%) |
Mar 24, 2003 | 120.90 | 120.90 | 120.90 | 120.90 | 0 | +0.90(+0.75%) |
Mar 20, 2003 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | +1.30(+1.10%) |
Mar 19, 2003 | 118.70 | 118.70 | 118.70 | 118.70 | 0 | +0.05(+0.04%) |
Mar 18, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.75(+0.64%) |
Mar 17, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | -0.30(-0.25%) |
Mar 14, 2003 | 118.20 | 118.20 | 118.20 | 118.20 | 0 | +0.20(+0.17%) |
Mar 13, 2003 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.55(+0.47%) |
Mar 12, 2003 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | +0.55(+0.47%) |
Mar 11, 2003 | 116.90 | 116.90 | 116.90 | 116.90 | 0 | +0.12(+0.10%) |
Mar 10, 2003 | 116.78 | 116.78 | 116.78 | 116.78 | 0 | -0.59(-0.50%) |
Mar 07, 2003 | 117.37 | 117.37 | 117.37 | 117.37 | 0 | -0.01(-0.01%) |
Mar 06, 2003 | 117.38 | 117.38 | 117.38 | 117.38 | 0 | +0.03(+0.02%) |
Mar 05, 2003 | 117.35 | 117.35 | 117.35 | 117.35 | 0 | -0.20(-0.17%) |
Mar 04, 2003 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | -0.67(-0.57%) |