Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 128.99 | 130.40 | 128.41 | 129.74 | 5,027,098 | +0.22(+0.17%) |
Apr 29, 2003 | 130.75 | 130.93 | 128.41 | 129.52 | 4,734,679 | -0.53(-0.41%) |
Apr 28, 2003 | 126.65 | 131.19 | 126.65 | 130.04 | 4,554,125 | +1.81(+1.41%) |
Apr 25, 2003 | 128.06 | 128.63 | 126.83 | 128.24 | 4,372,459 | +0.04(+0.03%) |
Apr 24, 2003 | 127.75 | 129.03 | 126.70 | 128.19 | 4,037,750 | -1.28(-0.99%) |
Apr 23, 2003 | 127.71 | 129.96 | 127.01 | 129.47 | 4,670,030 | +1.76(+1.38%) |
Apr 22, 2003 | 123.79 | 127.71 | 123.57 | 127.71 | 4,689,371 | +3.66(+2.95%) |
Apr 21, 2003 | 125.42 | 125.68 | 121.01 | 124.05 | 2,905,824 | -1.45(-1.16%) |
Apr 17, 2003 | 122.64 | 125.55 | 122.38 | 125.51 | 3,654,509 | +2.91(+2.37%) |
Apr 16, 2003 | 124.67 | 125.68 | 122.42 | 122.60 | 3,758,338 | -2.07(-1.66%) |
Apr 15, 2003 | 122.91 | 124.76 | 122.20 | 124.67 | 4,630,192 | +2.38(+1.95%) |
Apr 14, 2003 | 120.66 | 122.42 | 120.13 | 122.29 | 3,648,289 | +0.48(+0.40%) |
Apr 11, 2003 | 121.94 | 123.04 | 120.49 | 121.81 | 4,076,794 | +1.19(+0.99%) |
Apr 10, 2003 | 120.22 | 120.66 | 118.50 | 120.62 | 3,786,054 | +0.35(+0.29%) |
Apr 09, 2003 | 122.82 | 123.57 | 119.61 | 120.27 | 5,796,145 | -3.35(-2.71%) |
Apr 08, 2003 | 123.13 | 124.45 | 122.47 | 123.61 | 4,075,863 | +1.32(+1.08%) |
Apr 07, 2003 | 124.85 | 126.39 | 122.16 | 122.29 | 6,215,751 | +0.57(+0.47%) |
Apr 04, 2003 | 121.45 | 122.42 | 120.40 | 121.72 | 3,924,523 | +0.35(+0.29%) |
Apr 03, 2003 | 120.18 | 122.91 | 117.18 | 121.37 | 6,419,028 | +2.20(+1.85%) |
Apr 02, 2003 | 118.72 | 120.13 | 117.71 | 119.16 | 6,236,952 | +4.05(+3.52%) |
Apr 01, 2003 | 112.56 | 115.95 | 112.34 | 115.11 | 4,855,851 | +2.78(+2.47%) |
Mar 31, 2003 | 112.12 | 116.74 | 111.54 | 112.34 | 5,554,959 | -2.34(-2.04%) |
Mar 28, 2003 | 115.64 | 116.43 | 114.63 | 114.67 | 3,690,216 | -1.81(-1.55%) |
Mar 27, 2003 | 114.76 | 116.87 | 114.27 | 116.48 | 4,752,817 | -0.70(-0.60%) |
Mar 26, 2003 | 118.86 | 119.30 | 116.83 | 117.18 | 4,903,793 | -1.67(-1.41%) |
Mar 25, 2003 | 117.75 | 119.74 | 116.30 | 118.86 | 5,022,581 | +1.10(+0.94%) |
Mar 24, 2003 | 118.28 | 123.13 | 116.78 | 117.75 | 6,315,585 | -5.59(-4.54%) |
Mar 21, 2003 | 120.00 | 123.35 | 119.38 | 123.35 | 9,058,470 | +5.07(+4.28%) |
Mar 20, 2003 | 118.33 | 118.72 | 116.43 | 118.28 | 5,650,026 | -0.57(-0.48%) |
Mar 19, 2003 | 116.26 | 119.03 | 115.07 | 118.86 | 5,655,179 | +2.55(+2.20%) |
Mar 18, 2003 | 115.86 | 116.52 | 114.32 | 116.30 | 5,705,822 | +0.57(+0.50%) |
Mar 17, 2003 | 110.13 | 116.30 | 109.03 | 115.73 | 7,844,484 | +2.73(+2.42%) |
Mar 14, 2003 | 111.23 | 113.08 | 109.91 | 113.00 | 6,792,893 | +1.94(+1.75%) |
Mar 13, 2003 | 106.61 | 111.15 | 106.61 | 111.06 | 8,748,618 | +6.21(+5.92%) |
Mar 12, 2003 | 102.29 | 104.85 | 102.03 | 104.85 | 5,207,357 | +1.98(+1.93%) |
Mar 11, 2003 | 104.27 | 105.60 | 102.82 | 102.86 | 4,881,820 | -1.10(-1.06%) |
Mar 10, 2003 | 105.29 | 106.08 | 103.97 | 103.97 | 4,572,217 | -3.08(-2.88%) |
Mar 07, 2003 | 103.53 | 107.49 | 103.08 | 107.05 | 6,496,933 | +1.54(+1.46%) |
Mar 06, 2003 | 103.97 | 105.99 | 103.53 | 105.51 | 4,679,269 | +0.66(+0.63%) |
Mar 05, 2003 | 102.42 | 105.29 | 102.38 | 104.85 | 4,805,162 | +1.76(+1.71%) |
Mar 04, 2003 | 104.54 | 104.85 | 102.56 | 103.08 | 3,786,350 | -2.20(-2.09%) |
Mar 03, 2003 | 106.61 | 107.93 | 104.85 | 105.29 | 4,772,248 | -0.66(-0.62%) |
Feb 28, 2003 | 105.29 | 106.56 | 104.58 | 105.95 | 5,075,222 | +0.66(+0.63%) |
Feb 27, 2003 | 103.39 | 105.95 | 102.78 | 105.29 | 5,632,071 | +2.34(+2.27%) |
Feb 26, 2003 | 105.07 | 105.60 | 102.82 | 102.95 | 4,279,639 | -2.69(-2.54%) |
Feb 25, 2003 | 101.98 | 105.95 | 100.88 | 105.64 | 5,642,558 | +2.47(+2.39%) |
Feb 24, 2003 | 105.51 | 106.61 | 103.17 | 103.17 | 5,353,817 | -1.67(-1.60%) |
Feb 21, 2003 | 103.31 | 105.77 | 101.89 | 104.85 | 5,681,534 | +1.98(+1.93%) |
Feb 20, 2003 | 102.64 | 103.48 | 101.94 | 102.86 | 5,391,771 | +0.00(+0.00%) |
Feb 19, 2003 | 100.97 | 102.86 | 100.05 | 102.86 | 4,321,588 | +1.94(+1.92%) |
Feb 18, 2003 | 99.30 | 101.59 | 99.30 | 100.93 | 4,776,583 | +1.89(+1.91%) |
Feb 14, 2003 | 97.27 | 99.03 | 96.12 | 99.03 | 5,986,278 | +1.37(+1.40%) |
Feb 13, 2003 | 98.15 | 98.24 | 93.83 | 97.67 | 5,143,843 | -0.35(-0.36%) |
Feb 12, 2003 | 99.12 | 99.91 | 97.97 | 98.02 | 4,135,700 | -1.10(-1.11%) |
Feb 11, 2003 | 99.78 | 100.53 | 98.68 | 99.12 | 4,970,871 | -0.57(-0.57%) |
Feb 10, 2003 | 99.60 | 100.00 | 97.93 | 99.69 | 5,348,187 | -0.31(-0.31%) |
Feb 07, 2003 | 101.32 | 101.76 | 98.94 | 100.00 | 5,180,572 | -0.84(-0.83%) |
Feb 06, 2003 | 100.88 | 101.63 | 99.56 | 100.84 | 4,447,799 | -0.48(-0.48%) |
Feb 05, 2003 | 102.20 | 104.05 | 100.66 | 101.32 | 4,539,711 | -0.22(-0.22%) |
Feb 04, 2003 | 101.98 | 102.34 | 100.75 | 101.54 | 5,555,391 | -2.64(-2.54%) |