Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 152.00 | 163.60 | 149.80 | 160.80 | 5,470 | +8.00(+5.24%) |
Apr 29, 2003 | 153.00 | 156.40 | 152.00 | 152.80 | 4,185 | -0.20(-0.13%) |
Apr 28, 2003 | 156.20 | 159.60 | 148.40 | 153.00 | 6,260 | -3.60(-2.30%) |
Apr 25, 2003 | 161.00 | 161.40 | 156.40 | 156.60 | 2,530 | -6.60(-4.04%) |
Apr 24, 2003 | 167.80 | 167.80 | 161.40 | 163.20 | 4,690 | -6.58(-3.88%) |
Apr 23, 2003 | 163.80 | 176.00 | 158.80 | 169.78 | 9,890 | +8.38(+5.19%) |
Apr 22, 2003 | 161.00 | 164.80 | 160.20 | 161.40 | 13,030 | -1.60(-0.98%) |
Apr 21, 2003 | 159.00 | 163.00 | 159.00 | 163.00 | 2,485 | +0.40(+0.25%) |
Apr 17, 2003 | 158.00 | 164.20 | 156.80 | 162.60 | 3,540 | +9.40(+6.14%) |
Apr 16, 2003 | 164.80 | 166.40 | 153.20 | 153.20 | 10,765 | -9.00(-5.55%) |
Apr 15, 2003 | 158.20 | 163.80 | 157.00 | 162.20 | 6,020 | +6.00(+3.84%) |
Apr 14, 2003 | 159.00 | 159.00 | 154.40 | 156.20 | 3,035 | +0.20(+0.13%) |
Apr 11, 2003 | 154.80 | 159.80 | 152.80 | 156.00 | 2,950 | +1.40(+0.91%) |
Apr 10, 2003 | 158.00 | 162.00 | 153.60 | 154.60 | 4,845 | -6.40(-3.98%) |
Apr 09, 2003 | 153.80 | 161.60 | 151.80 | 161.00 | 9,425 | +7.20(+4.68%) |
Apr 08, 2003 | 151.40 | 155.80 | 147.00 | 153.80 | 2,275 | +6.80(+4.63%) |
Apr 07, 2003 | 146.20 | 153.20 | 146.20 | 147.00 | 6,755 | +1.40(+0.96%) |
Apr 04, 2003 | 143.00 | 146.80 | 143.00 | 145.60 | 780 | +1.00(+0.69%) |
Apr 03, 2003 | 146.00 | 147.20 | 143.60 | 144.60 | 1,030 | -1.40(-0.96%) |
Apr 02, 2003 | 147.20 | 149.00 | 143.80 | 146.00 | 14,080 | +0.80(+0.55%) |
Apr 01, 2003 | 144.20 | 147.00 | 144.20 | 145.20 | 2,380 | +0.60(+0.41%) |
Mar 31, 2003 | 147.40 | 149.00 | 135.80 | 144.60 | 3,900 | -3.20(-2.17%) |
Mar 28, 2003 | 149.60 | 150.80 | 144.80 | 147.80 | 5,200 | +0.80(+0.54%) |
Mar 27, 2003 | 145.00 | 147.80 | 142.98 | 147.00 | 2,769 | +1.40(+0.96%) |
Mar 26, 2003 | 147.20 | 150.60 | 145.00 | 145.60 | 2,670 | -0.60(-0.41%) |
Mar 25, 2003 | 146.00 | 147.00 | 144.40 | 146.20 | 4,209 | +2.00(+1.39%) |
Mar 24, 2003 | 139.20 | 146.20 | 137.00 | 144.20 | 5,940 | -0.40(-0.28%) |
Mar 21, 2003 | 137.80 | 159.00 | 137.70 | 144.60 | 10,712 | +2.80(+1.97%) |
Mar 20, 2003 | 137.80 | 142.00 | 137.40 | 141.80 | 4,472 | +1.80(+1.29%) |
Mar 19, 2003 | 137.40 | 140.80 | 137.40 | 140.00 | 6,590 | +3.20(+2.34%) |
Mar 18, 2003 | 133.80 | 142.00 | 129.20 | 136.80 | 9,725 | +0.80(+0.59%) |
Mar 17, 2003 | 131.80 | 139.00 | 131.68 | 136.00 | 14,778 | +4.20(+3.19%) |
Mar 14, 2003 | 135.20 | 135.80 | 131.80 | 131.80 | 17,460 | -1.80(-1.35%) |
Mar 13, 2003 | 128.00 | 134.40 | 128.00 | 133.60 | 18,320 | +4.20(+3.25%) |
Mar 12, 2003 | 133.80 | 133.80 | 123.00 | 129.40 | 6,552 | -4.40(-3.29%) |
Mar 11, 2003 | 129.00 | 134.40 | 129.00 | 133.80 | 13,345 | +4.66(+3.61%) |
Mar 10, 2003 | 132.80 | 134.00 | 129.00 | 129.14 | 5,995 | -4.26(-3.20%) |
Mar 07, 2003 | 127.80 | 151.60 | 127.80 | 133.40 | 38,285 | +8.80(+7.06%) |
Mar 06, 2003 | 137.20 | 137.20 | 124.60 | 124.60 | 9,005 | -12.60(-9.18%) |
Mar 05, 2003 | 140.00 | 144.00 | 137.00 | 137.20 | 2,800 | -2.80(-2.00%) |
Mar 04, 2003 | 147.20 | 147.20 | 136.40 | 140.00 | 8,485 | -6.00(-4.11%) |
Mar 03, 2003 | 152.60 | 152.60 | 144.00 | 146.00 | 13,690 | -3.80(-2.54%) |
Feb 28, 2003 | 152.40 | 153.00 | 149.20 | 149.80 | 2,610 | -3.40(-2.22%) |
Feb 27, 2003 | 150.20 | 156.00 | 149.80 | 153.20 | 4,130 | +1.80(+1.19%) |
Feb 26, 2003 | 148.60 | 152.60 | 145.00 | 151.40 | 11,995 | +0.00(+0.00%) |
Feb 25, 2003 | 151.80 | 152.00 | 147.60 | 151.40 | 6,695 | +0.00(+0.00%) |
Feb 24, 2003 | 157.00 | 157.00 | 149.20 | 151.40 | 2,135 | -5.80(-3.69%) |
Feb 21, 2003 | 157.40 | 159.00 | 155.20 | 157.20 | 1,540 | -0.40(-0.25%) |
Feb 20, 2003 | 158.00 | 159.60 | 154.80 | 157.60 | 3,540 | -0.60(-0.38%) |
Feb 19, 2003 | 158.40 | 160.20 | 155.40 | 158.20 | 6,695 | -0.20(-0.13%) |
Feb 18, 2003 | 145.00 | 160.40 | 145.00 | 158.40 | 12,420 | +13.40(+9.24%) |
Feb 14, 2003 | 142.80 | 145.00 | 141.40 | 145.00 | 1,610 | +2.80(+1.97%) |
Feb 13, 2003 | 140.20 | 142.20 | 137.20 | 142.20 | 2,200 | +1.40(+0.99%) |
Feb 12, 2003 | 146.60 | 146.60 | 140.00 | 140.80 | 6,270 | -4.80(-3.30%) |
Feb 11, 2003 | 151.00 | 151.00 | 144.00 | 145.60 | 12,865 | -4.60(-3.06%) |
Feb 10, 2003 | 146.80 | 151.60 | 145.20 | 150.20 | 5,665 | +3.40(+2.32%) |
Feb 07, 2003 | 155.40 | 157.40 | 143.00 | 146.80 | 10,290 | -8.00(-5.17%) |
Feb 06, 2003 | 156.80 | 156.80 | 151.40 | 154.80 | 5,850 | -2.20(-1.40%) |
Feb 05, 2003 | 154.00 | 158.20 | 149.80 | 157.00 | 7,120 | +2.96(+1.92%) |
Feb 04, 2003 | 161.00 | 161.60 | 152.80 | 154.04 | 13,745 | -5.96(-3.73%) |