Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 597.23 | 604.21 | 593.16 | 599.35 | 452,200 | +1.99(+0.33%) |
Apr 29, 2003 | 580.44 | 599.10 | 579.11 | 597.36 | 529,800 | +28.34(+4.98%) |
Apr 28, 2003 | 559.03 | 573.34 | 556.15 | 569.02 | 467,200 | +2.39(+0.42%) |
Apr 25, 2003 | 578.20 | 578.20 | 560.53 | 566.63 | 660,800 | -21.72(-3.69%) |
Apr 24, 2003 | 598.20 | 600.93 | 584.43 | 588.35 | 692,400 | -9.74(-1.63%) |
Apr 23, 2003 | 609.20 | 611.92 | 597.93 | 598.09 | 748,000 | -5.23(-0.87%) |
Apr 22, 2003 | 614.98 | 614.98 | 601.85 | 603.32 | 773,200 | -17.51(-2.82%) |
Apr 21, 2003 | 623.89 | 627.50 | 615.77 | 620.83 | 752,400 | -3.94(-0.63%) |
Apr 18, 2003 | 623.17 | 625.13 | 616.29 | 624.77 | 840,000 | +12.05(+1.97%) |
Apr 17, 2003 | 614.67 | 619.62 | 611.94 | 612.72 | 789,800 | -8.62(-1.39%) |
Apr 16, 2003 | 616.32 | 625.01 | 614.45 | 621.34 | 894,600 | +16.35(+2.70%) |
Apr 15, 2003 | 606.60 | 608.19 | 599.15 | 604.99 | 789,400 | +10.59(+1.78%) |
Apr 14, 2003 | 590.04 | 603.41 | 588.91 | 594.40 | 719,600 | +11.43(+1.96%) |
Apr 11, 2003 | 577.09 | 597.02 | 574.30 | 582.97 | 900,400 | +5.24(+0.91%) |
Apr 10, 2003 | 569.51 | 578.56 | 565.83 | 577.73 | 741,400 | +8.26(+1.45%) |
Apr 09, 2003 | 581.30 | 582.60 | 569.47 | 569.47 | 762,000 | -17.85(-3.04%) |
Apr 08, 2003 | 576.46 | 593.09 | 574.16 | 587.32 | 861,400 | +1.42(+0.24%) |
Apr 07, 2003 | 566.93 | 589.34 | 563.26 | 585.90 | 797,000 | +27.89(+5.00%) |
Apr 05, 2003 | 540.26 | 558.84 | 536.70 | 558.01 | 550,400 | +12.77(+2.34%) |
Apr 04, 2003 | 555.73 | 556.21 | 543.58 | 545.24 | 626,800 | +2.32(+0.43%) |
Apr 03, 2003 | 540.92 | 543.54 | 533.13 | 542.92 | 639,600 | +4.36(+0.81%) |
Apr 02, 2003 | 529.07 | 538.68 | 525.51 | 538.56 | 525,200 | +2.86(+0.53%) |