Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2003 | 400.81 | 403.22 | 399.93 | 401.34 | 130,079,296 | +0.30(+0.08%) |
Mar 27, 2003 | 396.11 | 401.04 | 396.11 | 401.04 | 138,723,808 | +6.10(+1.55%) |
Mar 26, 2003 | 393.49 | 394.94 | 391.01 | 394.94 | 115,418,600 | -0.15(-0.04%) |
Mar 25, 2003 | 395.52 | 397.42 | 393.63 | 395.09 | 121,652,200 | +0.45(+0.11%) |
Mar 21, 2003 | 385.48 | 394.64 | 385.48 | 394.64 | 123,833,504 | +9.15(+2.37%) |
Mar 20, 2003 | 384.89 | 385.83 | 383.75 | 385.48 | 117,017,504 | +0.85(+0.22%) |
Mar 19, 2003 | 384.98 | 385.95 | 383.47 | 384.64 | 121,406,600 | +2.49(+0.65%) |
Mar 18, 2003 | 386.38 | 386.38 | 380.08 | 382.15 | 112,782,800 | -1.71(-0.44%) |
Mar 14, 2003 | 387.25 | 387.25 | 379.85 | 383.86 | 156,913,296 | -3.39(-0.88%) |
Mar 13, 2003 | 379.81 | 387.25 | 379.81 | 387.25 | 121,907,696 | +7.90(+2.08%) |
Mar 12, 2003 | 382.09 | 382.09 | 377.41 | 379.35 | 128,388,600 | -3.31(-0.87%) |
Mar 11, 2003 | 389.77 | 389.78 | 381.32 | 382.67 | 119,527,904 | -11.32(-2.87%) |
Mar 07, 2003 | 391.42 | 393.99 | 389.97 | 393.99 | 128,621,600 | +2.80(+0.72%) |
Mar 06, 2003 | 395.37 | 395.42 | 388.69 | 391.18 | 124,788,704 | -4.19(-1.06%) |
Mar 05, 2003 | 398.74 | 398.74 | 394.77 | 395.37 | 122,917,200 | -2.17(-0.55%) |
Feb 27, 2003 | 399.11 | 399.41 | 395.93 | 397.54 | 124,280,600 | -1.57(-0.39%) |
Feb 26, 2003 | 400.76 | 400.76 | 396.38 | 399.11 | 117,181,104 | -3.92(-0.97%) |
Feb 25, 2003 | 402.18 | 403.03 | 399.41 | 403.03 | 114,941,904 | +3.07(+0.77%) |
Feb 21, 2003 | 401.43 | 401.43 | 398.68 | 399.96 | 122,631,104 | -1.99(-0.49%) |
Feb 20, 2003 | 403.59 | 404.35 | 400.30 | 401.95 | 115,565,000 | -1.00(-0.25%) |
Feb 19, 2003 | 404.40 | 404.42 | 400.63 | 402.95 | 113,813,800 | -1.45(-0.36%) |
Feb 18, 2003 | 400.88 | 404.93 | 400.88 | 404.40 | 127,673,504 | +8.93(+2.26%) |
Feb 14, 2003 | 395.03 | 396.10 | 393.67 | 395.47 | 113,356,600 | -1.75(-0.44%) |
Feb 11, 2003 | 394.62 | 397.22 | 393.59 | 397.22 | 123,604,800 | +2.76(+0.70%) |
Feb 07, 2003 | 392.50 | 394.45 | 391.89 | 394.45 | 118,061,600 | +2.14(+0.55%) |
Feb 06, 2003 | 393.17 | 393.17 | 390.53 | 392.31 | 115,526,600 | -1.83(-0.47%) |
Feb 05, 2003 | 390.21 | 394.15 | 390.21 | 394.15 | 120,033,200 | +3.93(+1.01%) |
Feb 04, 2003 | 388.23 | 390.81 | 387.95 | 390.21 | 87,064,000 | -2.08(-0.53%) |
Jan 31, 2003 | 391.66 | 394.02 | 390.08 | 392.29 | 112,672,600 | +0.76(+0.19%) |
Jan 30, 2003 | 396.17 | 396.94 | 390.08 | 391.53 | 165,792,608 | -3.68(-0.93%) |
Jan 29, 2003 | 393.11 | 395.21 | 388.17 | 395.21 | 125,886,896 | +1.65(+0.42%) |
Jan 28, 2003 | 403.22 | 403.22 | 391.99 | 393.56 | 125,592,600 | -13.21(-3.25%) |
Jan 24, 2003 | 405.26 | 406.77 | 403.29 | 406.77 | 125,052,800 | +1.07(+0.26%) |
Jan 23, 2003 | 405.16 | 405.83 | 403.51 | 405.70 | 116,958,200 | +0.54(+0.13%) |
Jan 22, 2003 | 404.67 | 405.16 | 401.48 | 405.16 | 121,258,096 | +0.74(+0.18%) |
Jan 21, 2003 | 402.05 | 404.42 | 400.76 | 404.42 | 120,806,704 | +7.31(+1.84%) |
Jan 17, 2003 | 401.28 | 401.28 | 392.95 | 397.11 | 128,541,504 | -8.49(-2.09%) |
Jan 16, 2003 | 407.45 | 409.72 | 402.18 | 405.60 | 126,091,800 | -1.58(-0.39%) |
Jan 15, 2003 | 396.17 | 407.18 | 396.14 | 407.18 | 132,613,200 | +10.95(+2.76%) |
Jan 14, 2003 | 399.93 | 400.07 | 394.93 | 396.23 | 127,972,200 | +0.20(+0.05%) |
Jan 10, 2003 | 389.29 | 396.20 | 387.14 | 396.03 | 132,610,600 | +6.62(+1.70%) |
Jan 09, 2003 | 394.01 | 394.01 | 387.47 | 389.41 | 118,720,600 | -5.11(-1.29%) |
Jan 08, 2003 | 398.34 | 400.41 | 393.01 | 394.52 | 113,365,200 | -3.73(-0.94%) |
Jan 07, 2003 | 407.51 | 407.51 | 393.90 | 398.25 | 129,003,000 | -10.88(-2.66%) |