Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 371.85 | 372.82 | 362.06 | 368.42 | 11,752 | -2.45(-0.66%) |
Apr 29, 2003 | 371.85 | 374.78 | 367.44 | 370.87 | 13,489 | +0.00(+0.00%) |
Apr 28, 2003 | 358.63 | 370.87 | 358.63 | 370.87 | 10,423 | +12.23(+3.41%) |
Apr 25, 2003 | 355.09 | 360.00 | 355.09 | 358.63 | 5,722 | +3.43(+0.96%) |
Apr 24, 2003 | 356.93 | 357.17 | 352.76 | 355.21 | 11,650 | -1.71(-0.48%) |
Apr 23, 2003 | 362.55 | 362.56 | 354.23 | 356.92 | 27,489 | -6.61(-1.82%) |
Apr 22, 2003 | 354.23 | 365.97 | 354.23 | 363.53 | 12,263 | +11.16(+3.17%) |
Apr 21, 2003 | 347.38 | 352.76 | 347.38 | 352.37 | 10,832 | +4.21(+1.21%) |
Apr 17, 2003 | 344.94 | 348.17 | 344.94 | 348.17 | 7,255 | +1.81(+0.52%) |
Apr 16, 2003 | 343.96 | 346.89 | 343.96 | 346.35 | 5,620 | +2.89(+0.84%) |
Apr 15, 2003 | 339.06 | 343.47 | 339.06 | 343.47 | 10,628 | +6.12(+1.81%) |
Apr 14, 2003 | 339.31 | 339.31 | 333.68 | 337.35 | 5,109 | -2.94(-0.86%) |
Apr 11, 2003 | 338.58 | 340.53 | 338.57 | 340.29 | 2,248 | +1.71(+0.51%) |
Apr 10, 2003 | 337.84 | 341.51 | 333.68 | 338.57 | 6,846 | +1.71(+0.51%) |
Apr 09, 2003 | 337.60 | 338.56 | 336.86 | 336.86 | 4,087 | +0.98(+0.29%) |
Apr 08, 2003 | 336.13 | 336.62 | 334.17 | 335.88 | 2,043 | -0.25(-0.07%) |
Apr 07, 2003 | 333.39 | 337.60 | 333.39 | 336.13 | 2,963 | +0.78(+0.23%) |
Apr 04, 2003 | 333.68 | 335.35 | 332.71 | 335.35 | 1,021 | +0.20(+0.06%) |
Apr 03, 2003 | 332.70 | 335.15 | 332.70 | 335.15 | 1,737 | +2.45(+0.74%) |
Apr 02, 2003 | 332.70 | 333.58 | 330.76 | 332.70 | 9,401 | -0.98(-0.29%) |
Apr 01, 2003 | 333.43 | 333.93 | 332.70 | 333.68 | 6,029 | +0.98(+0.29%) |
Mar 31, 2003 | 332.21 | 332.70 | 332.21 | 332.70 | 3,883 | +0.98(+0.30%) |
Mar 28, 2003 | 330.99 | 331.73 | 330.99 | 331.73 | 5,109 | +0.88(+0.27%) |
Mar 27, 2003 | 331.97 | 331.97 | 330.76 | 330.85 | 3,474 | -0.39(-0.12%) |
Mar 26, 2003 | 333.19 | 335.60 | 329.04 | 331.24 | 5,722 | -0.49(-0.15%) |
Mar 25, 2003 | 329.77 | 331.73 | 329.77 | 331.73 | 2,043 | +1.96(+0.59%) |
Mar 24, 2003 | 330.75 | 332.19 | 327.08 | 329.77 | 4,394 | -2.45(-0.74%) |
Mar 21, 2003 | 328.79 | 332.70 | 328.79 | 332.21 | 3,576 | +4.89(+1.49%) |
Mar 20, 2003 | 328.30 | 328.34 | 325.37 | 327.32 | 4,598 | -2.45(-0.74%) |
Mar 19, 2003 | 331.73 | 331.73 | 329.77 | 329.77 | 6,846 | -2.45(-0.74%) |
Mar 18, 2003 | 323.41 | 332.21 | 323.41 | 332.21 | 12,978 | +9.30(+2.88%) |
Mar 17, 2003 | 312.15 | 322.92 | 309.71 | 322.92 | 8,277 | +9.29(+2.96%) |
Mar 14, 2003 | 312.15 | 315.09 | 310.69 | 313.63 | 7,153 | -0.48(-0.15%) |
Mar 13, 2003 | 311.18 | 314.11 | 310.20 | 314.11 | 9,095 | +3.93(+1.27%) |
Mar 12, 2003 | 312.15 | 312.15 | 307.75 | 310.18 | 6,131 | -0.27(-0.09%) |
Mar 11, 2003 | 310.20 | 312.62 | 309.22 | 310.45 | 12,365 | -0.24(-0.08%) |
Mar 10, 2003 | 312.80 | 312.80 | 310.20 | 310.69 | 8,277 | -1.96(-0.63%) |
Mar 07, 2003 | 315.10 | 315.10 | 311.68 | 312.64 | 7,971 | -2.45(-0.78%) |
Mar 06, 2003 | 313.62 | 316.92 | 311.67 | 315.09 | 11,139 | +0.49(+0.16%) |
Mar 05, 2003 | 313.63 | 316.56 | 311.18 | 314.60 | 9,095 | +0.98(+0.31%) |
Mar 04, 2003 | 315.58 | 315.58 | 312.64 | 313.62 | 4,905 | -0.98(-0.31%) |
Mar 03, 2003 | 317.05 | 317.05 | 312.15 | 314.60 | 19,007 | -2.45(-0.77%) |
Feb 28, 2003 | 315.09 | 317.05 | 314.11 | 317.05 | 6,846 | +2.14(+0.68%) |
Feb 27, 2003 | 313.14 | 316.07 | 312.86 | 314.90 | 3,985 | +1.77(+0.57%) |
Feb 26, 2003 | 311.67 | 314.60 | 311.67 | 313.13 | 6,540 | +0.00(+0.00%) |
Feb 25, 2003 | 316.56 | 316.56 | 311.18 | 313.13 | 19,212 | -2.48(-0.78%) |
Feb 24, 2003 | 322.92 | 322.92 | 314.11 | 315.61 | 9,708 | -4.86(-1.52%) |
Feb 21, 2003 | 317.54 | 320.47 | 317.54 | 320.47 | 6,233 | +3.42(+1.08%) |
Feb 20, 2003 | 315.58 | 317.12 | 313.13 | 317.05 | 12,978 | +2.94(+0.93%) |
Feb 19, 2003 | 310.69 | 315.09 | 310.69 | 314.11 | 29,840 | +4.89(+1.58%) |
Feb 18, 2003 | 305.02 | 310.69 | 305.01 | 309.22 | 12,467 | +4.21(+1.38%) |
Feb 14, 2003 | 306.04 | 306.77 | 303.64 | 305.01 | 10,934 | -0.05(-0.02%) |
Feb 13, 2003 | 307.26 | 307.27 | 300.41 | 305.06 | 29,022 | -2.20(-0.72%) |
Feb 12, 2003 | 308.24 | 309.71 | 306.28 | 307.26 | 32,395 | -1.81(-0.59%) |
Feb 11, 2003 | 311.18 | 311.19 | 308.24 | 309.07 | 12,774 | -2.84(-0.91%) |
Feb 10, 2003 | 308.73 | 312.15 | 307.75 | 311.91 | 8,788 | +2.20(+0.71%) |
Feb 07, 2003 | 309.22 | 312.15 | 307.26 | 309.71 | 11,343 | -0.73(-0.24%) |
Feb 06, 2003 | 316.28 | 316.28 | 308.73 | 310.44 | 10,219 | -5.86(-1.85%) |
Feb 05, 2003 | 313.13 | 317.00 | 313.13 | 316.30 | 6,131 | +4.64(+1.49%) |
Feb 04, 2003 | 313.13 | 315.09 | 309.22 | 311.67 | 7,664 | -2.96(-0.94%) |