Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 194.00 | 194.80 | 186.00 | 190.80 | 16,300 | -0.40(-0.21%) |
Jun 27, 2003 | 192.00 | 197.00 | 190.40 | 191.20 | 9,610 | -4.80(-2.45%) |
Jun 26, 2003 | 188.00 | 199.60 | 183.20 | 196.00 | 6,790 | +10.00(+5.38%) |
Jun 25, 2003 | 182.60 | 191.80 | 182.60 | 186.00 | 6,530 | +1.20(+0.65%) |
Jun 24, 2003 | 184.00 | 187.20 | 182.60 | 184.80 | 7,985 | -2.60(-1.39%) |
Jun 23, 2003 | 190.00 | 194.00 | 181.60 | 187.40 | 23,930 | -3.20(-1.68%) |
Jun 20, 2003 | 196.00 | 200.00 | 188.80 | 190.60 | 20,315 | -5.80(-2.95%) |
Jun 19, 2003 | 203.40 | 207.80 | 196.00 | 196.40 | 7,430 | -8.60(-4.20%) |
Jun 18, 2003 | 203.00 | 209.80 | 203.00 | 205.00 | 7,615 | -3.00(-1.44%) |
Jun 17, 2003 | 206.60 | 209.80 | 200.00 | 208.00 | 11,360 | -1.80(-0.86%) |
Jun 16, 2003 | 213.40 | 213.80 | 199.00 | 209.80 | 10,000 | -1.40(-0.66%) |
Jun 13, 2003 | 216.20 | 218.20 | 206.00 | 211.20 | 13,820 | -6.00(-2.76%) |
Jun 12, 2003 | 218.20 | 221.00 | 214.00 | 217.20 | 11,330 | -0.40(-0.18%) |
Jun 11, 2003 | 210.00 | 219.60 | 210.00 | 217.60 | 9,575 | +7.20(+3.42%) |
Jun 10, 2003 | 202.00 | 212.00 | 202.00 | 210.40 | 3,895 | +6.00(+2.94%) |
Jun 09, 2003 | 203.20 | 210.00 | 198.20 | 204.40 | 10,570 | +0.60(+0.29%) |
Jun 06, 2003 | 207.00 | 215.80 | 202.60 | 203.80 | 19,380 | +2.00(+0.99%) |
Jun 05, 2003 | 210.80 | 211.80 | 195.00 | 201.80 | 12,445 | -6.80(-3.26%) |
Jun 04, 2003 | 200.00 | 209.40 | 198.00 | 208.60 | 16,105 | +9.40(+4.72%) |
Jun 03, 2003 | 199.80 | 205.80 | 195.00 | 199.20 | 25,685 | +2.40(+1.22%) |
Jun 02, 2003 | 227.00 | 227.00 | 195.00 | 196.80 | 35,575 | -28.40(-12.61%) |
May 30, 2003 | 226.00 | 235.80 | 222.00 | 225.20 | 47,810 | -0.40(-0.18%) |
May 29, 2003 | 223.60 | 227.40 | 223.00 | 225.60 | 31,050 | -0.40(-0.18%) |
May 28, 2003 | 231.80 | 235.00 | 221.80 | 226.00 | 19,340 | -7.60(-3.25%) |
May 27, 2003 | 211.80 | 236.80 | 210.80 | 233.60 | 72,215 | +19.20(+8.96%) |
May 23, 2003 | 202.00 | 215.40 | 202.00 | 214.40 | 16,305 | +11.80(+5.82%) |
May 22, 2003 | 196.00 | 205.00 | 191.80 | 202.60 | 12,045 | +6.80(+3.47%) |
May 21, 2003 | 193.20 | 196.20 | 187.40 | 195.80 | 3,930 | +1.20(+0.62%) |
May 20, 2003 | 200.40 | 202.20 | 190.00 | 194.60 | 10,145 | -7.60(-3.76%) |
May 19, 2003 | 208.80 | 208.80 | 200.00 | 202.20 | 22,670 | -6.60(-3.16%) |
May 16, 2003 | 194.60 | 209.60 | 192.20 | 208.80 | 22,240 | +11.60(+5.88%) |
May 15, 2003 | 180.00 | 199.60 | 175.00 | 197.20 | 20,400 | +19.20(+10.79%) |
May 14, 2003 | 186.60 | 188.60 | 175.80 | 178.00 | 5,750 | -6.60(-3.58%) |
May 13, 2003 | 173.00 | 190.80 | 173.00 | 184.60 | 8,605 | +9.60(+5.49%) |
May 12, 2003 | 165.80 | 177.20 | 165.80 | 175.00 | 6,480 | +9.78(+5.92%) |
May 09, 2003 | 161.00 | 165.60 | 160.80 | 165.22 | 2,790 | +6.82(+4.31%) |
May 08, 2003 | 165.60 | 170.60 | 158.40 | 158.40 | 5,085 | -6.00(-3.65%) |
May 07, 2003 | 167.00 | 167.80 | 164.00 | 164.40 | 2,915 | -4.20(-2.49%) |
May 06, 2003 | 167.00 | 170.00 | 165.40 | 168.60 | 3,860 | -0.20(-0.12%) |
May 05, 2003 | 160.80 | 168.80 | 159.80 | 168.80 | 6,245 | +10.38(+6.55%) |
May 02, 2003 | 153.00 | 161.18 | 152.40 | 158.42 | 8,230 | +5.42(+3.54%) |
May 01, 2003 | 161.60 | 162.00 | 152.60 | 153.00 | 8,515 | -7.80(-4.85%) |
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%) |