Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 83.60 | 84.59 | 82.44 | 83.68 | 1,895,600 | +0.23(+0.28%) |
May 29, 2003 | 83.74 | 84.39 | 82.60 | 83.45 | 1,839,500 | -0.29(-0.35%) |
May 28, 2003 | 85.54 | 87.00 | 83.32 | 83.74 | 3,317,400 | -3.67(-4.20%) |
May 27, 2003 | 84.42 | 88.07 | 84.12 | 87.41 | 1,864,800 | +2.49(+2.93%) |
May 23, 2003 | 85.01 | 85.11 | 84.15 | 84.92 | 825,400 | -0.68(-0.79%) |
May 22, 2003 | 84.12 | 86.26 | 84.11 | 85.60 | 812,500 | +1.39(+1.65%) |
May 21, 2003 | 83.23 | 84.75 | 83.20 | 84.21 | 1,491,100 | +1.06(+1.27%) |
May 20, 2003 | 82.88 | 85.18 | 82.71 | 83.15 | 1,161,800 | +0.14(+0.17%) |
May 19, 2003 | 83.50 | 84.05 | 82.85 | 83.01 | 1,172,400 | -0.99(-1.18%) |
May 16, 2003 | 85.15 | 86.00 | 83.01 | 84.00 | 2,048,500 | -1.55(-1.81%) |
May 15, 2003 | 85.90 | 86.29 | 85.01 | 85.55 | 2,297,800 | +0.57(+0.67%) |
May 14, 2003 | 86.75 | 86.96 | 84.83 | 84.98 | 1,545,200 | -1.62(-1.87%) |
May 13, 2003 | 87.41 | 87.65 | 86.60 | 86.60 | 1,165,700 | -0.81(-0.93%) |
May 12, 2003 | 86.86 | 87.68 | 86.40 | 87.41 | 1,513,500 | +0.56(+0.64%) |
May 09, 2003 | 85.35 | 87.00 | 84.79 | 86.85 | 1,003,100 | +1.75(+2.06%) |
May 08, 2003 | 84.56 | 85.88 | 84.49 | 85.10 | 1,202,900 | +0.11(+0.13%) |
May 07, 2003 | 85.30 | 85.99 | 84.54 | 84.99 | 1,607,100 | -0.64(-0.75%) |
May 06, 2003 | 83.60 | 85.85 | 83.46 | 85.63 | 2,060,600 | +2.03(+2.43%) |
May 05, 2003 | 83.47 | 84.56 | 82.41 | 83.60 | 1,104,000 | +1.13(+1.37%) |
May 02, 2003 | 80.96 | 82.70 | 80.60 | 82.47 | 1,100,000 | +1.51(+1.87%) |
May 01, 2003 | 80.40 | 80.96 | 79.39 | 80.96 | 1,231,400 | +0.15(+0.19%) |
Apr 30, 2003 | 80.20 | 81.34 | 79.81 | 80.81 | 1,163,300 | +0.47(+0.59%) |
Apr 29, 2003 | 79.40 | 80.49 | 78.84 | 80.34 | 1,171,200 | +1.02(+1.29%) |
Apr 28, 2003 | 78.05 | 80.26 | 78.05 | 79.32 | 1,054,800 | +1.19(+1.52%) |
Apr 25, 2003 | 79.31 | 79.31 | 77.92 | 78.13 | 787,300 | -1.18(-1.49%) |
Apr 24, 2003 | 79.90 | 79.90 | 78.65 | 79.31 | 678,400 | -0.69(-0.86%) |
Apr 23, 2003 | 78.48 | 80.30 | 78.15 | 80.00 | 1,601,900 | +1.50(+1.91%) |
Apr 22, 2003 | 75.79 | 78.84 | 75.57 | 78.50 | 1,204,000 | +2.71(+3.58%) |
Apr 21, 2003 | 76.99 | 76.99 | 75.12 | 75.79 | 949,200 | -1.20(-1.56%) |
Apr 17, 2003 | 75.10 | 76.99 | 74.62 | 76.99 | 1,041,100 | +1.89(+2.52%) |
Apr 16, 2003 | 77.79 | 77.79 | 74.50 | 75.10 | 1,230,700 | -2.69(-3.46%) |
Apr 15, 2003 | 76.35 | 77.86 | 75.84 | 77.79 | 1,071,300 | +1.30(+1.70%) |
Apr 14, 2003 | 75.33 | 76.72 | 74.80 | 76.49 | 687,900 | +1.25(+1.66%) |
Apr 11, 2003 | 75.45 | 75.85 | 74.90 | 75.24 | 664,500 | +0.34(+0.45%) |
Apr 10, 2003 | 74.06 | 74.99 | 73.68 | 74.90 | 857,900 | +0.86(+1.16%) |
Apr 09, 2003 | 74.85 | 74.98 | 73.82 | 74.04 | 1,617,900 | -1.53(-2.02%) |
Apr 08, 2003 | 76.36 | 76.36 | 75.38 | 75.57 | 1,482,300 | -1.04(-1.36%) |
Apr 07, 2003 | 77.11 | 79.00 | 76.52 | 76.61 | 1,051,700 | +0.23(+0.30%) |
Apr 04, 2003 | 75.41 | 76.62 | 75.41 | 76.38 | 1,563,200 | +0.97(+1.29%) |
Apr 03, 2003 | 72.50 | 76.36 | 72.39 | 75.41 | 2,336,100 | +3.21(+4.45%) |
Apr 02, 2003 | 70.30 | 72.49 | 70.30 | 72.20 | 927,000 | +2.70(+3.88%) |
Apr 01, 2003 | 68.90 | 70.03 | 67.91 | 69.50 | 1,191,100 | +0.79(+1.15%) |
Mar 31, 2003 | 68.35 | 69.61 | 67.40 | 68.71 | 1,314,300 | -1.11(-1.59%) |
Mar 28, 2003 | 70.60 | 70.78 | 69.62 | 69.82 | 775,500 | -1.03(-1.45%) |
Mar 27, 2003 | 71.70 | 71.72 | 70.85 | 70.85 | 1,191,100 | -1.15(-1.60%) |
Mar 26, 2003 | 72.05 | 72.60 | 71.39 | 72.00 | 1,354,800 | -0.05(-0.07%) |
Mar 25, 2003 | 70.85 | 72.33 | 70.61 | 72.05 | 954,900 | +1.68(+2.39%) |
Mar 24, 2003 | 73.16 | 73.16 | 70.11 | 70.37 | 1,252,800 | -2.78(-3.80%) |
Mar 21, 2003 | 71.60 | 73.22 | 71.29 | 73.15 | 1,113,000 | +2.01(+2.83%) |
Mar 20, 2003 | 71.18 | 71.61 | 70.10 | 71.14 | 1,031,900 | -0.04(-0.06%) |
Mar 19, 2003 | 71.40 | 72.05 | 70.34 | 71.18 | 938,700 | -0.02(-0.03%) |
Mar 18, 2003 | 72.34 | 72.46 | 70.57 | 71.20 | 1,208,800 | -1.14(-1.58%) |
Mar 17, 2003 | 69.97 | 72.40 | 69.25 | 72.34 | 1,421,200 | +2.37(+3.39%) |
Mar 14, 2003 | 69.00 | 69.97 | 68.77 | 69.97 | 162,960,000 | +1.00(+1.45%) |
Mar 13, 2003 | 65.95 | 69.10 | 65.80 | 68.97 | 1,837,000 | +4.47(+6.93%) |
Mar 12, 2003 | 64.21 | 64.50 | 63.80 | 64.50 | 802,900 | +0.29(+0.45%) |
Mar 11, 2003 | 64.25 | 64.77 | 63.87 | 64.21 | 1,264,600 | -0.04(-0.06%) |
Mar 10, 2003 | 65.03 | 65.25 | 64.04 | 64.25 | 698,900 | -0.88(-1.35%) |
Mar 07, 2003 | 64.07 | 65.52 | 63.47 | 65.13 | 1,416,500 | +1.07(+1.67%) |
Mar 06, 2003 | 64.30 | 64.70 | 63.70 | 64.06 | 1,396,300 | -0.44(-0.68%) |
Mar 05, 2003 | 61.11 | 64.57 | 61.11 | 64.50 | 2,298,100 | +1.50(+2.38%) |
Mar 04, 2003 | 65.30 | 65.45 | 62.78 | 63.00 | 1,513,500 | -3.03(-4.59%) |