Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 73.50 | 74.41 | 73.24 | 74.31 | 68,560,120 | +1.17(+1.60%) |
May 29, 2003 | 73.48 | 74.21 | 72.87 | 73.13 | 66,519,224 | -0.19(-0.26%) |
May 28, 2003 | 73.46 | 73.94 | 73.14 | 73.32 | 49,257,296 | +0.21(+0.28%) |
May 27, 2003 | 71.51 | 73.45 | 71.42 | 73.12 | 57,069,396 | +1.26(+1.75%) |
May 23, 2003 | 71.68 | 72.03 | 71.39 | 71.86 | 34,130,604 | +0.15(+0.20%) |
May 22, 2003 | 71.24 | 72.08 | 71.03 | 71.71 | 50,186,020 | +0.71(+0.99%) |
May 21, 2003 | 70.60 | 71.19 | 70.44 | 71.01 | 65,054,636 | +0.15(+0.21%) |
May 20, 2003 | 71.14 | 71.30 | 70.20 | 70.86 | 72,358,664 | -0.15(-0.21%) |
May 19, 2003 | 72.16 | 72.73 | 70.76 | 71.01 | 56,420,668 | -1.70(-2.34%) |
May 16, 2003 | 72.73 | 73.16 | 72.24 | 72.71 | 50,773,944 | -0.18(-0.25%) |
May 15, 2003 | 72.73 | 73.06 | 72.24 | 72.89 | 57,330,868 | +0.46(+0.63%) |
May 14, 2003 | 72.88 | 72.99 | 71.98 | 72.44 | 42,061,304 | -0.15(-0.21%) |
May 13, 2003 | 72.45 | 72.96 | 72.24 | 72.59 | 51,275,624 | -0.13(-0.18%) |
May 12, 2003 | 71.66 | 72.90 | 71.49 | 72.72 | 46,564,540 | +0.88(+1.23%) |
May 09, 2003 | 71.15 | 71.89 | 70.98 | 71.84 | 43,909,884 | +0.98(+1.38%) |
May 08, 2003 | 70.91 | 71.54 | 70.73 | 70.86 | 53,201,312 | -0.72(-1.01%) |
May 07, 2003 | 71.60 | 72.15 | 71.25 | 71.58 | 54,073,020 | -0.40(-0.55%) |
May 06, 2003 | 71.31 | 72.34 | 71.28 | 71.98 | 58,175,568 | +0.67(+0.95%) |
May 05, 2003 | 71.64 | 71.88 | 70.89 | 71.30 | 46,261,704 | -0.14(-0.19%) |
May 02, 2003 | 70.17 | 71.64 | 70.12 | 71.44 | 65,550,832 | +1.00(+1.43%) |
May 01, 2003 | 70.45 | 71.07 | 69.36 | 70.43 | 65,784,516 | -0.01(-0.01%) |
Apr 30, 2003 | 70.44 | 70.95 | 70.06 | 70.44 | 63,827,904 | +0.09(+0.13%) |
Apr 29, 2003 | 70.62 | 71.12 | 70.05 | 70.35 | 68,300,608 | +0.00(+0.00%) |
Apr 28, 2003 | 69.32 | 70.66 | 69.21 | 70.35 | 60,634,512 | +1.20(+1.73%) |
Apr 25, 2003 | 69.97 | 70.11 | 68.99 | 69.15 | 57,313,644 | -0.87(-1.24%) |
Apr 24, 2003 | 70.15 | 70.57 | 69.71 | 70.02 | 65,287,924 | -0.63(-0.89%) |
Apr 23, 2003 | 70.22 | 70.78 | 69.93 | 70.65 | 57,740,824 | +0.64(+0.92%) |
Apr 22, 2003 | 68.29 | 70.17 | 68.13 | 70.01 | 78,115,768 | +1.30(+1.89%) |
Apr 21, 2003 | 68.87 | 69.10 | 68.26 | 68.71 | 41,864,156 | +0.07(+0.10%) |
Apr 17, 2003 | 67.68 | 68.76 | 67.60 | 68.64 | 48,912,056 | +1.00(+1.48%) |
Apr 16, 2003 | 68.91 | 69.03 | 67.47 | 67.64 | 67,613,000 | -1.17(-1.70%) |
Apr 15, 2003 | 68.09 | 68.81 | 67.77 | 68.81 | 65,223,992 | +0.64(+0.93%) |
Apr 14, 2003 | 67.04 | 68.21 | 66.68 | 68.17 | 48,234,104 | +1.38(+2.07%) |
Apr 11, 2003 | 67.57 | 67.98 | 66.57 | 66.79 | 62,287,508 | -0.28(-0.41%) |
Apr 10, 2003 | 66.76 | 67.16 | 65.69 | 67.07 | 55,003,052 | +0.37(+0.55%) |
Apr 09, 2003 | 67.72 | 68.29 | 66.50 | 66.70 | 72,666,976 | -0.89(-1.32%) |
Apr 08, 2003 | 67.68 | 67.94 | 67.22 | 67.59 | 51,869,156 | +0.11(+0.16%) |
Apr 07, 2003 | 69.24 | 69.63 | 67.42 | 67.48 | 91,115,192 | -0.13(-0.19%) |
Apr 04, 2003 | 67.78 | 67.90 | 67.15 | 67.61 | 47,313,732 | +0.40(+0.59%) |
Apr 03, 2003 | 68.11 | 68.20 | 67.18 | 67.22 | 63,671,200 | -0.32(-0.48%) |
Apr 02, 2003 | 67.09 | 68.04 | 67.06 | 67.54 | 65,900,376 | +1.59(+2.42%) |
Apr 01, 2003 | 65.34 | 66.21 | 65.08 | 65.94 | 70,345,680 | +1.00(+1.53%) |
Mar 31, 2003 | 65.41 | 66.36 | 64.69 | 64.95 | 78,964,120 | -1.51(-2.27%) |
Mar 28, 2003 | 66.27 | 66.89 | 66.10 | 66.46 | 42,477,388 | -0.34(-0.50%) |
Mar 27, 2003 | 66.22 | 67.19 | 65.91 | 66.79 | 69,290,656 | +0.05(+0.08%) |
Mar 26, 2003 | 67.11 | 67.33 | 66.53 | 66.74 | 59,636,240 | -0.34(-0.50%) |
Mar 25, 2003 | 66.48 | 67.64 | 66.25 | 67.08 | 79,593,928 | +0.64(+0.96%) |
Mar 24, 2003 | 67.46 | 67.55 | 66.18 | 66.44 | 85,110,176 | -2.28(-3.32%) |
Mar 21, 2003 | 67.56 | 68.89 | 67.39 | 68.73 | 92,569,600 | +1.16(+1.72%) |
Mar 20, 2003 | 66.93 | 67.90 | 66.18 | 67.56 | 87,424,160 | +0.15(+0.22%) |
Mar 19, 2003 | 66.89 | 67.57 | 66.43 | 67.41 | 64,641,548 | +0.51(+0.77%) |
Mar 18, 2003 | 66.79 | 66.95 | 66.13 | 66.90 | 65,898,552 | +0.39(+0.59%) |
Mar 17, 2003 | 63.97 | 66.64 | 63.78 | 66.51 | 114,959,744 | +2.03(+3.15%) |
Mar 14, 2003 | 64.53 | 64.97 | 63.88 | 64.48 | 83,207,192 | +0.21(+0.32%) |
Mar 13, 2003 | 62.98 | 64.31 | 62.49 | 64.27 | 94,202,112 | +2.15(+3.45%) |
Mar 12, 2003 | 61.61 | 61.92 | 60.84 | 62.13 | 81,446,424 | +0.41(+0.67%) |
Mar 11, 2003 | 62.45 | 62.85 | 61.68 | 61.71 | 62,796,492 | -0.61(-0.98%) |
Mar 10, 2003 | 63.31 | 63.51 | 62.16 | 62.33 | 53,596,392 | -1.53(-2.40%) |
Mar 07, 2003 | 62.55 | 64.37 | 62.41 | 63.86 | 82,894,440 | +0.44(+0.69%) |
Mar 06, 2003 | 63.51 | 64.01 | 63.21 | 63.42 | 54,107,468 | -0.54(-0.84%) |
Mar 05, 2003 | 63.31 | 64.03 | 63.12 | 63.96 | 57,553,720 | +0.54(+0.85%) |
Mar 04, 2003 | 64.34 | 64.39 | 63.35 | 63.42 | 41,076,212 | -1.03(-1.59%) |