Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 950.63 | 965.39 | 950.63 | 963.59 | 0 | +13.95(+1.47%) |
May 29, 2003 | 953.26 | 962.09 | 946.27 | 949.64 | 0 | -3.58(-0.38%) |
May 28, 2003 | 951.67 | 959.40 | 950.11 | 953.22 | 0 | +1.74(+0.18%) |
May 27, 2003 | 932.32 | 952.77 | 927.33 | 951.48 | 0 | +18.26(+1.96%) |
May 23, 2003 | 931.53 | 935.22 | 927.43 | 933.22 | 0 | +1.35(+0.14%) |
May 22, 2003 | 923.53 | 935.29 | 922.55 | 931.87 | 0 | +8.45(+0.92%) |
May 21, 2003 | 918.99 | 923.88 | 914.89 | 923.42 | 0 | +3.69(+0.40%) |
May 20, 2003 | 921.39 | 925.35 | 912.06 | 919.73 | 0 | -1.04(-0.11%) |
May 19, 2003 | 942.17 | 942.17 | 920.24 | 920.77 | 0 | -23.53(-2.49%) |
May 16, 2003 | 945.58 | 948.70 | 938.58 | 944.30 | 0 | -2.37(-0.25%) |
May 15, 2003 | 940.56 | 948.25 | 938.76 | 946.67 | 0 | +7.39(+0.79%) |
May 14, 2003 | 942.94 | 947.26 | 935.24 | 939.28 | 0 | -3.02(-0.32%) |
May 13, 2003 | 943.89 | 947.51 | 938.91 | 942.30 | 0 | -2.81(-0.30%) |
May 12, 2003 | 932.59 | 946.84 | 929.27 | 945.11 | 0 | +11.70(+1.25%) |
May 09, 2003 | 921.84 | 933.77 | 921.84 | 933.41 | 0 | +13.14(+1.43%) |
May 08, 2003 | 927.84 | 929.38 | 919.73 | 920.27 | 0 | -9.35(-1.01%) |
May 07, 2003 | 932.70 | 937.23 | 926.43 | 929.62 | 0 | -4.77(-0.51%) |
May 06, 2003 | 926.36 | 939.64 | 926.35 | 934.39 | 0 | +7.84(+0.85%) |
May 05, 2003 | 930.65 | 933.91 | 924.56 | 926.55 | 0 | -3.53(-0.38%) |
May 02, 2003 | 914.98 | 930.57 | 912.36 | 930.08 | 0 | +13.78(+1.50%) |
May 01, 2003 | 915.78 | 919.68 | 902.82 | 916.30 | 0 | -0.62(-0.07%) |
Apr 30, 2003 | 917.04 | 922.03 | 911.76 | 916.92 | 0 | -0.92(-0.10%) |
Apr 29, 2003 | 916.44 | 924.30 | 911.14 | 917.84 | 0 | +3.00(+0.33%) |
Apr 28, 2003 | 899.61 | 918.15 | 899.61 | 914.84 | 0 | +16.03(+1.78%) |
Apr 25, 2003 | 910.54 | 911.12 | 897.52 | 898.81 | 0 | -12.62(-1.38%) |
Apr 24, 2003 | 917.17 | 917.17 | 906.68 | 911.43 | 0 | -7.59(-0.83%) |
Apr 23, 2003 | 911.18 | 919.75 | 909.89 | 919.02 | 0 | +7.65(+0.84%) |
Apr 22, 2003 | 890.28 | 911.76 | 886.68 | 911.37 | 0 | +19.36(+2.17%) |
Apr 21, 2003 | 893.62 | 898.01 | 888.16 | 892.01 | 0 | -1.57(-0.18%) |
Apr 18, 2003 | 893.58 | 893.58 | 893.58 | 893.58 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 879.15 | 893.83 | 879.15 | 893.58 | 0 | +13.67(+1.55%) |
Apr 16, 2003 | 890.81 | 896.77 | 877.92 | 879.91 | 0 | -10.90(-1.22%) |
Apr 15, 2003 | 884.67 | 891.26 | 881.86 | 890.81 | 0 | +5.58(+0.63%) |
Apr 14, 2003 | 868.95 | 885.26 | 868.93 | 885.23 | 0 | +16.93(+1.95%) |
Apr 11, 2003 | 875.26 | 883.30 | 865.92 | 868.30 | 0 | -3.28(-0.38%) |
Apr 10, 2003 | 866.61 | 871.80 | 862.77 | 871.58 | 0 | +5.59(+0.65%) |
Apr 09, 2003 | 878.85 | 887.33 | 865.69 | 865.99 | 0 | -12.30(-1.40%) |
Apr 08, 2003 | 880.13 | 883.12 | 874.68 | 878.29 | 0 | -1.64(-0.19%) |
Apr 07, 2003 | 884.00 | 904.85 | 879.76 | 879.93 | 0 | +1.08(+0.12%) |
Apr 04, 2003 | 877.42 | 882.77 | 874.19 | 878.85 | 0 | +2.40(+0.27%) |
Apr 03, 2003 | 881.91 | 885.91 | 875.81 | 876.45 | 0 | -4.45(-0.51%) |
Apr 02, 2003 | 863.64 | 884.55 | 863.64 | 880.90 | 0 | +22.42(+2.61%) |
Apr 01, 2003 | 849.17 | 861.30 | 847.81 | 858.48 | 0 | +10.30(+1.21%) |
Mar 31, 2003 | 863.50 | 863.50 | 847.88 | 848.18 | 0 | -15.32(-1.77%) |
Mar 28, 2003 | 865.96 | 869.90 | 860.76 | 863.50 | 0 | -5.02(-0.58%) |
Mar 27, 2003 | 868.48 | 874.12 | 858.03 | 868.52 | 0 | -1.43(-0.16%) |
Mar 26, 2003 | 874.45 | 875.83 | 866.46 | 869.95 | 0 | -4.79(-0.55%) |
Mar 25, 2003 | 864.95 | 879.86 | 862.58 | 874.74 | 0 | +10.51(+1.22%) |
Mar 24, 2003 | 888.05 | 888.05 | 862.05 | 864.23 | 0 | -31.56(-3.52%) |
Mar 21, 2003 | 879.93 | 895.79 | 877.63 | 895.79 | 0 | +19.95(+2.28%) |
Mar 20, 2003 | 872.78 | 879.62 | 859.03 | 875.84 | 0 | +1.82(+0.21%) |
Mar 19, 2003 | 865.96 | 875.01 | 861.22 | 874.02 | 0 | +7.57(+0.87%) |
Mar 18, 2003 | 862.78 | 866.93 | 857.35 | 866.45 | 0 | +3.66(+0.42%) |
Mar 17, 2003 | 830.89 | 862.79 | 827.15 | 862.79 | 0 | +29.52(+3.54%) |
Mar 14, 2003 | 832.30 | 841.39 | 828.23 | 833.27 | 0 | +1.37(+0.16%) |
Mar 13, 2003 | 807.90 | 832.02 | 807.90 | 831.90 | 0 | +27.71(+3.45%) |
Mar 12, 2003 | 799.61 | 804.19 | 788.90 | 804.19 | 0 | +3.46(+0.43%) |
Mar 11, 2003 | 808.23 | 814.23 | 800.30 | 800.73 | 0 | -6.75(-0.84%) |
Mar 10, 2003 | 825.68 | 825.68 | 806.57 | 807.48 | 0 | -21.41(-2.58%) |
Mar 07, 2003 | 818.33 | 829.57 | 811.23 | 828.89 | 0 | +6.79(+0.83%) |
Mar 06, 2003 | 827.98 | 829.55 | 819.86 | 822.10 | 0 | -7.75(-0.93%) |
Mar 05, 2003 | 821.41 | 829.87 | 818.99 | 829.85 | 0 | +7.86(+0.96%) |
Mar 04, 2003 | 834.79 | 835.45 | 821.96 | 821.99 | 0 | -12.82(-1.54%) |