Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 456.36 | 473.46 | 456.36 | 470.12 | 52,360 | +13.56(+2.97%) |
May 29, 2003 | 461.47 | 461.47 | 453.65 | 456.57 | 54,556 | -3.75(-0.82%) |
May 28, 2003 | 471.38 | 476.69 | 459.17 | 460.32 | 55,587 | -13.14(-2.78%) |
May 27, 2003 | 461.99 | 476.38 | 460.95 | 473.46 | 93,813 | +11.05(+2.39%) |
May 23, 2003 | 461.05 | 466.58 | 455.63 | 462.41 | 52,216 | +3.86(+0.84%) |
May 22, 2003 | 456.25 | 464.81 | 454.38 | 458.55 | 85,811 | +3.65(+0.80%) |
May 21, 2003 | 435.40 | 459.38 | 434.88 | 454.90 | 90,999 | +19.29(+4.43%) |
May 20, 2003 | 447.39 | 448.64 | 432.27 | 435.61 | 108,719 | -12.31(-2.75%) |
May 19, 2003 | 452.60 | 454.17 | 447.08 | 447.91 | 62,520 | -6.26(-1.38%) |
May 16, 2003 | 451.04 | 454.17 | 443.22 | 454.17 | 96,148 | +10.95(+2.47%) |
May 15, 2003 | 438.00 | 443.22 | 433.94 | 443.22 | 69,644 | +2.92(+0.66%) |
May 14, 2003 | 436.96 | 445.82 | 434.14 | 440.30 | 87,130 | +2.71(+0.62%) |
May 13, 2003 | 431.23 | 441.65 | 427.57 | 437.59 | 79,363 | +5.32(+1.23%) |
May 12, 2003 | 429.66 | 436.96 | 427.57 | 432.27 | 79,698 | +0.73(+0.17%) |
May 09, 2003 | 424.55 | 432.27 | 418.71 | 431.54 | 69,179 | +7.09(+1.67%) |
May 08, 2003 | 411.93 | 425.70 | 409.43 | 424.45 | 82,767 | +9.70(+2.34%) |
May 07, 2003 | 396.29 | 417.04 | 392.64 | 414.75 | 169,791 | +15.33(+3.84%) |
May 06, 2003 | 405.68 | 408.28 | 399.42 | 399.42 | 95,424 | -9.70(-2.37%) |
May 05, 2003 | 409.85 | 411.62 | 404.63 | 409.12 | 83,078 | +0.21(+0.05%) |
May 02, 2003 | 408.39 | 411.93 | 403.69 | 408.91 | 89,091 | +0.63(+0.15%) |
May 01, 2003 | 408.80 | 414.33 | 406.20 | 408.28 | 66,187 | -0.52(-0.13%) |
Apr 30, 2003 | 413.81 | 416.83 | 408.80 | 408.80 | 130,831 | -5.01(-1.21%) |
Apr 29, 2003 | 418.40 | 425.70 | 406.20 | 413.81 | 103,105 | -9.80(-2.31%) |
Apr 28, 2003 | 429.35 | 434.35 | 421.11 | 423.61 | 73,082 | -8.13(-1.88%) |
Apr 25, 2003 | 433.31 | 434.35 | 427.57 | 431.75 | 48,870 | -2.61(-0.60%) |
Apr 24, 2003 | 437.48 | 442.49 | 433.83 | 434.35 | 37,655 | -4.69(-1.07%) |
Apr 23, 2003 | 438.52 | 447.29 | 432.27 | 439.05 | 61,350 | +2.09(+0.48%) |
Apr 22, 2003 | 433.83 | 440.61 | 431.23 | 436.96 | 49,656 | +1.04(+0.24%) |
Apr 21, 2003 | 432.79 | 436.44 | 431.75 | 435.92 | 49,095 | +2.61(+0.60%) |
Apr 17, 2003 | 416.62 | 438.32 | 415.79 | 433.31 | 82,949 | +15.64(+3.75%) |
Apr 16, 2003 | 424.34 | 426.12 | 417.15 | 417.67 | 38,259 | -6.67(-1.57%) |
Apr 15, 2003 | 431.23 | 434.46 | 424.34 | 424.34 | 60,717 | -9.49(-2.19%) |
Apr 14, 2003 | 429.35 | 443.74 | 426.95 | 433.83 | 94,427 | +5.11(+1.19%) |
Apr 11, 2003 | 422.36 | 429.45 | 415.17 | 428.72 | 67,995 | +2.29(+0.54%) |
Apr 10, 2003 | 415.06 | 426.53 | 414.33 | 426.43 | 78,245 | +14.70(+3.57%) |
Apr 09, 2003 | 414.02 | 417.04 | 410.16 | 411.72 | 75,896 | -1.25(-0.30%) |
Apr 08, 2003 | 416.10 | 416.10 | 409.85 | 412.98 | 42,718 | -1.56(-0.38%) |
Apr 07, 2003 | 414.02 | 421.32 | 411.93 | 414.54 | 73,681 | +0.52(+0.13%) |
Apr 04, 2003 | 412.45 | 417.25 | 410.06 | 414.02 | 59,873 | -0.21(-0.05%) |
Apr 03, 2003 | 423.30 | 424.03 | 411.93 | 414.23 | 63,272 | -9.07(-2.14%) |
Apr 02, 2003 | 416.62 | 424.97 | 412.45 | 423.30 | 71,049 | +8.76(+2.11%) |
Apr 01, 2003 | 414.75 | 419.13 | 412.35 | 414.54 | 78,476 | -1.25(-0.30%) |
Mar 31, 2003 | 413.91 | 418.19 | 407.87 | 415.79 | 78,174 | +2.09(+0.50%) |
Mar 28, 2003 | 407.24 | 417.15 | 406.20 | 413.70 | 62,913 | +7.51(+1.85%) |
Mar 27, 2003 | 398.90 | 410.68 | 397.33 | 406.20 | 63,023 | +8.86(+2.23%) |
Mar 26, 2003 | 398.38 | 400.98 | 391.60 | 397.33 | 37,516 | +0.10(+0.03%) |
Mar 25, 2003 | 393.16 | 404.84 | 393.16 | 397.23 | 61,844 | +4.69(+1.20%) |
Mar 24, 2003 | 405.68 | 411.41 | 390.03 | 392.54 | 67,472 | -12.10(-2.99%) |
Mar 21, 2003 | 417.15 | 417.15 | 402.44 | 404.63 | 87,705 | -12.51(-3.00%) |
Mar 20, 2003 | 406.20 | 420.38 | 401.30 | 417.15 | 83,443 | +10.95(+2.70%) |
Mar 19, 2003 | 415.58 | 416.62 | 399.94 | 406.20 | 58,133 | -9.39(-2.26%) |
Mar 18, 2003 | 388.47 | 415.58 | 388.47 | 415.58 | 100,976 | +19.29(+4.87%) |
Mar 17, 2003 | 399.94 | 402.65 | 391.07 | 396.29 | 83,970 | -1.04(-0.26%) |
Mar 14, 2003 | 396.29 | 397.33 | 391.60 | 397.33 | 78,020 | +1.04(+0.26%) |
Mar 13, 2003 | 393.16 | 401.40 | 392.43 | 396.29 | 102,189 | -1.04(-0.26%) |
Mar 12, 2003 | 405.68 | 406.72 | 394.31 | 397.33 | 89,330 | -8.34(-2.06%) |
Mar 11, 2003 | 416.62 | 422.36 | 405.47 | 405.68 | 103,057 | -11.37(-2.73%) |
Mar 10, 2003 | 424.97 | 424.97 | 417.04 | 417.04 | 67,256 | -9.07(-2.13%) |
Mar 07, 2003 | 429.66 | 432.79 | 415.37 | 426.12 | 92,845 | -5.01(-1.16%) |
Mar 06, 2003 | 415.17 | 431.33 | 409.95 | 431.12 | 114,108 | +13.56(+3.25%) |
Mar 05, 2003 | 408.80 | 417.67 | 407.24 | 417.56 | 99,216 | +6.36(+1.55%) |
Mar 04, 2003 | 411.41 | 414.75 | 407.24 | 411.20 | 71,840 | -0.21(-0.05%) |