Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 188.12 | 189.09 | 183.78 | 183.78 | 59,654 | -4.33(-2.30%) |
Jun 27, 2003 | 191.03 | 191.48 | 186.91 | 188.11 | 9,249 | -3.88(-2.02%) |
Jun 26, 2003 | 192.92 | 194.37 | 191.86 | 191.99 | 10,288 | -1.47(-0.76%) |
Jun 25, 2003 | 194.49 | 195.33 | 191.96 | 193.46 | 8,937 | -1.15(-0.59%) |
Jun 24, 2003 | 191.16 | 194.61 | 190.61 | 194.61 | 12,055 | +3.44(+1.80%) |
Jun 23, 2003 | 191.48 | 191.48 | 190.56 | 191.16 | 10,392 | -0.26(-0.14%) |
Jun 20, 2003 | 189.60 | 191.43 | 189.60 | 191.42 | 8,937 | +1.82(+0.96%) |
Jun 19, 2003 | 189.56 | 192.43 | 189.56 | 189.60 | 13,510 | +0.05(+0.03%) |
Jun 18, 2003 | 194.37 | 194.37 | 188.59 | 189.56 | 5,923 | -5.58(-2.86%) |
Jun 17, 2003 | 193.40 | 195.14 | 192.44 | 195.14 | 6,443 | +0.82(+0.42%) |
Jun 16, 2003 | 192.52 | 194.32 | 192.52 | 194.32 | 5,404 | +1.87(+0.97%) |
Jun 13, 2003 | 196.29 | 198.46 | 191.48 | 192.45 | 21,824 | -1.92(-0.99%) |
Jun 12, 2003 | 189.56 | 194.56 | 189.56 | 194.37 | 5,612 | +4.81(+2.54%) |
Jun 11, 2003 | 184.74 | 190.04 | 184.74 | 189.56 | 18,291 | +4.37(+2.36%) |
Jun 10, 2003 | 183.54 | 187.63 | 183.54 | 185.19 | 10,704 | +2.66(+1.46%) |
Jun 09, 2003 | 173.68 | 183.04 | 173.68 | 182.53 | 23,279 | +9.33(+5.39%) |
Jun 06, 2003 | 172.72 | 173.68 | 172.52 | 173.20 | 6,131 | +0.00(+0.00%) |
Jun 05, 2003 | 172.43 | 173.20 | 172.24 | 173.20 | 2,806 | +0.32(+0.18%) |
Jun 04, 2003 | 173.01 | 173.66 | 172.24 | 172.88 | 2,286 | -0.12(-0.07%) |
Jun 03, 2003 | 172.52 | 173.49 | 172.24 | 173.00 | 4,053 | +0.48(+0.28%) |
Jun 02, 2003 | 170.55 | 173.20 | 170.49 | 172.52 | 3,221 | +1.97(+1.16%) |
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%) |