Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 391.90 | 391.90 | 385.55 | 386.52 | 4,394 | -4.89(-1.25%) |
Jun 27, 2003 | 392.39 | 395.33 | 389.18 | 391.42 | 11,854 | +0.00(+0.00%) |
Jun 26, 2003 | 391.42 | 391.42 | 390.68 | 391.42 | 7,562 | +0.00(+0.00%) |
Jun 25, 2003 | 392.39 | 392.39 | 390.62 | 391.42 | 2,043 | +0.01(+0.00%) |
Jun 24, 2003 | 391.66 | 392.64 | 390.73 | 391.41 | 6,029 | +0.72(+0.19%) |
Jun 23, 2003 | 394.11 | 394.25 | 390.44 | 390.68 | 4,803 | -3.18(-0.81%) |
Jun 20, 2003 | 402.18 | 405.12 | 393.86 | 393.86 | 6,131 | -7.45(-1.86%) |
Jun 19, 2003 | 409.52 | 409.59 | 401.31 | 401.31 | 4,598 | -8.20(-2.00%) |
Jun 18, 2003 | 410.01 | 411.48 | 408.54 | 409.51 | 5,825 | +0.71(+0.17%) |
Jun 17, 2003 | 412.45 | 412.45 | 408.79 | 408.80 | 10,730 | -2.68(-0.65%) |
Jun 16, 2003 | 407.86 | 415.88 | 406.58 | 411.48 | 31,168 | +3.62(+0.89%) |
Jun 13, 2003 | 409.03 | 409.25 | 406.09 | 407.86 | 13,796 | -0.69(-0.17%) |
Jun 12, 2003 | 406.09 | 410.99 | 405.12 | 408.54 | 21,256 | +3.92(+0.97%) |
Jun 11, 2003 | 397.29 | 404.63 | 397.29 | 404.63 | 21,869 | +6.95(+1.75%) |
Jun 10, 2003 | 395.33 | 400.21 | 395.33 | 397.68 | 11,752 | +6.20(+1.58%) |
Jun 09, 2003 | 399.15 | 399.15 | 389.46 | 391.48 | 8,175 | -7.67(-1.92%) |
Jun 06, 2003 | 391.42 | 399.25 | 391.42 | 399.15 | 24,935 | +7.73(+1.98%) |
Jun 05, 2003 | 393.37 | 393.37 | 369.89 | 391.42 | 107,711 | -0.49(-0.12%) |
Jun 04, 2003 | 392.39 | 393.37 | 391.56 | 391.90 | 8,584 | +0.68(+0.18%) |
Jun 03, 2003 | 397.29 | 397.29 | 388.46 | 391.22 | 8,788 | -5.10(-1.29%) |
Jun 02, 2003 | 400.22 | 401.20 | 395.82 | 396.32 | 36,074 | -5.86(-1.46%) |
May 30, 2003 | 390.44 | 402.18 | 390.44 | 402.18 | 6,642 | +13.70(+3.53%) |
May 29, 2003 | 386.03 | 388.48 | 386.03 | 388.48 | 5,825 | +2.45(+0.63%) |
May 28, 2003 | 387.21 | 387.40 | 384.59 | 386.03 | 7,255 | -1.17(-0.30%) |
May 27, 2003 | 386.38 | 387.21 | 386.00 | 387.21 | 6,131 | +0.83(+0.22%) |
May 23, 2003 | 386.52 | 386.52 | 381.68 | 386.38 | 4,394 | -2.59(-0.67%) |
May 22, 2003 | 381.63 | 392.38 | 381.63 | 388.97 | 11,650 | +5.63(+1.47%) |
May 21, 2003 | 381.14 | 383.57 | 380.65 | 383.34 | 3,065 | +3.67(+0.97%) |
May 20, 2003 | 379.66 | 381.14 | 374.78 | 379.67 | 6,029 | +0.01(+0.00%) |
May 19, 2003 | 386.03 | 386.03 | 377.23 | 379.66 | 7,051 | -7.84(-2.02%) |
May 16, 2003 | 387.50 | 389.96 | 384.57 | 387.50 | 9,095 | +0.00(+0.00%) |
May 15, 2003 | 384.33 | 388.53 | 384.18 | 387.50 | 9,810 | +3.91(+1.02%) |
May 14, 2003 | 383.59 | 386.52 | 383.59 | 383.59 | 5,927 | -0.98(-0.25%) |
May 13, 2003 | 385.30 | 385.55 | 382.61 | 384.57 | 6,438 | +0.10(+0.03%) |
May 12, 2003 | 374.78 | 384.47 | 374.78 | 384.47 | 6,846 | +10.17(+2.72%) |
May 09, 2003 | 372.33 | 374.30 | 371.72 | 374.30 | 10,628 | +2.45(+0.66%) |
May 08, 2003 | 372.82 | 373.31 | 371.85 | 371.86 | 2,657 | -1.95(-0.52%) |
May 07, 2003 | 373.80 | 377.23 | 371.85 | 373.80 | 5,825 | -1.61(-0.43%) |
May 06, 2003 | 372.82 | 375.42 | 371.85 | 375.42 | 8,073 | +2.10(+0.56%) |
May 05, 2003 | 372.33 | 374.78 | 370.87 | 373.31 | 8,073 | +1.39(+0.37%) |
May 02, 2003 | 372.33 | 373.80 | 371.92 | 371.92 | 5,518 | -1.86(-0.50%) |
May 01, 2003 | 369.40 | 373.81 | 369.40 | 373.78 | 7,153 | +5.36(+1.46%) |
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%) |