Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 169.83 | 170.99 | 169.35 | 170.55 | 21,305 | +0.24(+0.14%) |
May 29, 2003 | 169.83 | 170.31 | 169.35 | 170.31 | 1,974 | +1.44(+0.86%) |
May 28, 2003 | 169.64 | 169.64 | 168.63 | 168.87 | 3,325 | -0.32(-0.19%) |
May 27, 2003 | 167.42 | 169.19 | 166.46 | 169.19 | 3,429 | +1.52(+0.91%) |
May 23, 2003 | 166.46 | 167.66 | 166.46 | 167.66 | 3,325 | +1.20(+0.72%) |
May 22, 2003 | 168.87 | 168.87 | 166.46 | 166.46 | 4,261 | -2.87(-1.69%) |
May 21, 2003 | 166.52 | 169.33 | 166.52 | 169.33 | 2,078 | +2.39(+1.43%) |
May 20, 2003 | 168.15 | 168.15 | 166.46 | 166.94 | 4,053 | -1.20(-0.72%) |
May 19, 2003 | 167.91 | 168.73 | 166.46 | 168.15 | 6,963 | -0.24(-0.14%) |
May 16, 2003 | 166.94 | 168.39 | 166.46 | 168.39 | 11,432 | +1.92(+1.16%) |
May 15, 2003 | 166.94 | 167.33 | 166.46 | 166.46 | 5,716 | -0.89(-0.53%) |
May 14, 2003 | 168.39 | 168.39 | 166.00 | 167.35 | 5,092 | -1.52(-0.90%) |
May 13, 2003 | 168.39 | 169.35 | 168.39 | 168.87 | 6,027 | +0.66(+0.39%) |
May 12, 2003 | 166.94 | 168.39 | 166.46 | 168.20 | 5,612 | +1.74(+1.05%) |
May 09, 2003 | 165.02 | 166.46 | 164.54 | 166.46 | 7,898 | +1.92(+1.17%) |
May 08, 2003 | 165.64 | 165.64 | 163.82 | 164.54 | 3,845 | -1.35(-0.81%) |
May 07, 2003 | 164.78 | 165.88 | 164.78 | 165.88 | 5,092 | +1.59(+0.97%) |
May 06, 2003 | 164.73 | 165.50 | 164.06 | 164.30 | 6,027 | -0.24(-0.15%) |
May 05, 2003 | 163.57 | 165.50 | 163.09 | 164.54 | 4,468 | +1.04(+0.64%) |
May 02, 2003 | 163.57 | 163.57 | 161.89 | 163.50 | 5,612 | +0.40(+0.25%) |
May 01, 2003 | 163.09 | 164.06 | 162.85 | 163.09 | 6,651 | -0.46(-0.28%) |
Apr 30, 2003 | 164.30 | 164.30 | 163.34 | 163.56 | 21,513 | -0.02(-0.01%) |
Apr 29, 2003 | 164.54 | 165.50 | 163.34 | 163.57 | 19,018 | -0.96(-0.59%) |
Apr 28, 2003 | 163.47 | 164.73 | 163.47 | 164.54 | 23,487 | +1.07(+0.65%) |
Apr 25, 2003 | 163.09 | 163.47 | 160.93 | 163.47 | 5,092 | -0.12(-0.07%) |
Apr 24, 2003 | 162.71 | 163.59 | 162.70 | 163.59 | 7,690 | -0.09(-0.05%) |
Apr 23, 2003 | 163.57 | 164.06 | 161.17 | 163.67 | 5,923 | -0.03(-0.02%) |
Apr 22, 2003 | 162.61 | 163.82 | 162.61 | 163.70 | 5,508 | +0.61(+0.37%) |
Apr 21, 2003 | 163.34 | 163.82 | 162.61 | 163.09 | 5,404 | +0.24(+0.15%) |
Apr 17, 2003 | 161.65 | 163.09 | 161.65 | 162.85 | 3,117 | +1.68(+1.04%) |
Apr 16, 2003 | 162.61 | 163.57 | 160.71 | 161.17 | 5,612 | -1.71(-1.05%) |
Apr 15, 2003 | 162.13 | 162.89 | 161.65 | 162.88 | 2,598 | +0.99(+0.61%) |
Apr 14, 2003 | 161.03 | 161.89 | 159.58 | 161.89 | 3,845 | +0.38(+0.24%) |
Apr 11, 2003 | 161.17 | 161.65 | 160.21 | 161.51 | 1,974 | +0.82(+0.51%) |
Apr 10, 2003 | 160.34 | 162.61 | 160.34 | 160.69 | 4,261 | +0.35(+0.22%) |
Apr 09, 2003 | 160.35 | 160.35 | 159.25 | 160.34 | 3,637 | +0.95(+0.60%) |
Apr 08, 2003 | 160.21 | 160.21 | 157.32 | 159.39 | 5,508 | -1.30(-0.81%) |
Apr 07, 2003 | 163.57 | 164.49 | 160.69 | 160.69 | 9,041 | -2.33(-1.43%) |
Apr 04, 2003 | 162.52 | 163.29 | 162.52 | 163.02 | 1,039 | +1.00(+0.62%) |
Apr 03, 2003 | 162.37 | 162.42 | 161.65 | 162.02 | 3,741 | +0.13(+0.08%) |
Apr 02, 2003 | 160.93 | 163.34 | 160.93 | 161.89 | 5,819 | +2.16(+1.35%) |
Apr 01, 2003 | 157.56 | 159.73 | 157.56 | 159.73 | 3,637 | +2.16(+1.37%) |
Mar 31, 2003 | 156.84 | 157.56 | 156.36 | 157.56 | 3,325 | +0.24(+0.15%) |
Mar 28, 2003 | 156.61 | 157.32 | 155.40 | 157.32 | 5,819 | -1.44(-0.91%) |
Mar 27, 2003 | 157.08 | 158.76 | 157.08 | 158.76 | 6,027 | +1.20(+0.76%) |
Mar 26, 2003 | 156.89 | 157.80 | 156.89 | 157.56 | 2,494 | +0.19(+0.12%) |
Mar 25, 2003 | 155.64 | 158.28 | 155.20 | 157.37 | 5,404 | +2.21(+1.43%) |
Mar 24, 2003 | 156.60 | 156.60 | 154.43 | 155.16 | 4,261 | -1.92(-1.22%) |
Mar 21, 2003 | 157.32 | 157.32 | 155.49 | 157.08 | 15,381 | +0.72(+0.46%) |
Mar 20, 2003 | 153.47 | 157.32 | 152.99 | 156.36 | 7,274 | +3.38(+2.21%) |
Mar 19, 2003 | 151.07 | 152.98 | 150.84 | 152.98 | 2,909 | +2.44(+1.62%) |
Mar 18, 2003 | 152.99 | 153.71 | 149.86 | 150.54 | 13,094 | -2.36(-1.54%) |
Mar 17, 2003 | 153.87 | 153.87 | 150.91 | 152.90 | 9,977 | -0.96(-0.63%) |
Mar 14, 2003 | 153.23 | 154.19 | 152.99 | 153.86 | 13,406 | +1.59(+1.04%) |
Mar 13, 2003 | 150.10 | 152.99 | 150.10 | 152.27 | 8,418 | +1.20(+0.80%) |
Mar 12, 2003 | 151.07 | 151.07 | 150.10 | 151.07 | 1,039 | +0.00(+0.00%) |
Mar 11, 2003 | 157.56 | 157.56 | 151.07 | 151.07 | 21,201 | -6.01(-3.83%) |
Mar 10, 2003 | 159.97 | 161.17 | 155.88 | 157.08 | 9,561 | -2.53(-1.59%) |
Mar 07, 2003 | 160.93 | 160.93 | 158.76 | 159.61 | 13,510 | -1.80(-1.11%) |
Mar 06, 2003 | 160.32 | 161.41 | 158.48 | 161.41 | 6,339 | +0.72(+0.45%) |
Mar 05, 2003 | 160.69 | 160.76 | 158.76 | 160.69 | 6,339 | +0.48(+0.30%) |
Mar 04, 2003 | 159.73 | 160.21 | 158.76 | 160.21 | 3,429 | +1.44(+0.91%) |