Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 403.00 | 408.99 | 400.00 | 407.75 | 126,400 | +4.75(+1.18%) |
May 29, 2003 | 405.50 | 411.68 | 400.25 | 403.00 | 194,700 | -0.01(-0.00%) |
May 28, 2003 | 395.00 | 407.30 | 395.00 | 403.01 | 91,900 | +10.01(+2.55%) |
May 27, 2003 | 396.00 | 403.00 | 393.00 | 393.00 | 139,600 | -4.85(-1.22%) |
May 23, 2003 | 378.51 | 397.92 | 378.00 | 397.85 | 163,500 | +19.35(+5.11%) |
May 22, 2003 | 380.00 | 382.60 | 378.50 | 378.50 | 111,900 | -2.50(-0.66%) |
May 21, 2003 | 371.75 | 381.00 | 370.28 | 381.00 | 53,600 | +8.25(+2.21%) |
May 20, 2003 | 370.25 | 376.95 | 370.23 | 372.75 | 40,600 | +1.50(+0.40%) |
May 19, 2003 | 383.75 | 383.75 | 370.00 | 371.25 | 68,600 | -13.50(-3.51%) |
May 16, 2003 | 384.60 | 384.75 | 377.90 | 384.75 | 52,700 | +0.15(+0.04%) |
May 15, 2003 | 385.50 | 387.75 | 381.60 | 384.60 | 28,200 | +1.00(+0.26%) |
May 14, 2003 | 381.00 | 384.99 | 378.00 | 383.60 | 65,000 | +1.10(+0.29%) |
May 13, 2003 | 385.00 | 386.60 | 380.50 | 382.50 | 76,100 | -3.25(-0.84%) |
May 12, 2003 | 378.26 | 388.75 | 377.50 | 385.75 | 87,400 | +7.50(+1.98%) |
May 09, 2003 | 371.50 | 378.40 | 369.50 | 378.25 | 70,600 | +7.03(+1.89%) |
May 08, 2003 | 367.01 | 375.50 | 367.00 | 371.22 | 125,300 | +4.22(+1.15%) |
May 07, 2003 | 362.50 | 368.95 | 361.25 | 367.00 | 66,700 | +4.00(+1.10%) |
May 06, 2003 | 360.01 | 363.25 | 357.00 | 363.00 | 82,900 | +3.00(+0.83%) |
May 05, 2003 | 360.01 | 363.35 | 357.00 | 360.00 | 70,500 | +0.00(+0.00%) |
May 02, 2003 | 354.00 | 360.00 | 352.55 | 360.00 | 50,300 | +7.50(+2.13%) |
May 01, 2003 | 357.50 | 357.75 | 352.00 | 352.50 | 47,000 | -5.25(-1.47%) |
Apr 30, 2003 | 357.75 | 361.55 | 356.00 | 357.75 | 57,800 | -2.00(-0.56%) |
Apr 29, 2003 | 362.00 | 364.00 | 357.47 | 359.75 | 68,600 | -2.25(-0.62%) |
Apr 28, 2003 | 364.00 | 367.75 | 362.00 | 362.00 | 46,500 | -1.68(-0.46%) |
Apr 25, 2003 | 366.20 | 366.20 | 360.00 | 363.68 | 71,100 | -2.52(-0.69%) |
Apr 24, 2003 | 366.01 | 367.00 | 363.10 | 366.20 | 45,900 | +0.20(+0.05%) |
Apr 23, 2003 | 363.60 | 367.25 | 363.00 | 366.00 | 95,100 | +2.50(+0.69%) |
Apr 22, 2003 | 355.50 | 365.75 | 354.00 | 363.50 | 84,000 | +8.00(+2.25%) |
Apr 21, 2003 | 362.25 | 362.25 | 353.50 | 355.50 | 71,800 | -6.75(-1.86%) |
Apr 17, 2003 | 361.50 | 364.00 | 359.21 | 362.25 | 58,100 | -0.65(-0.18%) |
Apr 16, 2003 | 365.01 | 365.99 | 359.50 | 362.90 | 51,900 | -2.10(-0.58%) |
Apr 15, 2003 | 367.61 | 369.99 | 363.00 | 365.00 | 79,900 | -2.60(-0.71%) |
Apr 14, 2003 | 356.75 | 368.99 | 356.00 | 367.60 | 72,100 | +9.85(+2.75%) |
Apr 11, 2003 | 356.50 | 359.45 | 353.00 | 357.75 | 50,400 | +1.25(+0.35%) |
Apr 10, 2003 | 350.00 | 356.99 | 348.00 | 356.50 | 92,400 | +6.25(+1.78%) |
Apr 09, 2003 | 346.00 | 350.90 | 344.50 | 350.25 | 81,500 | +4.26(+1.23%) |
Apr 08, 2003 | 344.00 | 347.70 | 341.98 | 345.99 | 62,600 | +1.49(+0.43%) |
Apr 07, 2003 | 346.50 | 352.99 | 344.10 | 344.50 | 58,600 | -1.00(-0.29%) |
Apr 04, 2003 | 342.00 | 346.00 | 340.00 | 345.50 | 34,500 | +0.88(+0.26%) |
Apr 03, 2003 | 348.00 | 348.12 | 344.00 | 344.62 | 44,200 | -3.37(-0.97%) |
Apr 02, 2003 | 341.30 | 349.50 | 341.30 | 347.99 | 79,100 | +8.24(+2.43%) |
Apr 01, 2003 | 326.50 | 339.75 | 326.50 | 339.75 | 74,400 | +10.75(+3.27%) |
Mar 31, 2003 | 338.01 | 338.01 | 329.00 | 329.00 | 86,500 | -9.00(-2.66%) |
Mar 28, 2003 | 342.74 | 344.00 | 338.00 | 338.00 | 51,700 | -4.74(-1.38%) |
Mar 27, 2003 | 338.71 | 344.99 | 334.50 | 342.74 | 60,400 | +4.04(+1.19%) |
Mar 26, 2003 | 339.75 | 340.75 | 330.50 | 338.70 | 84,100 | -1.29(-0.38%) |
Mar 25, 2003 | 341.50 | 341.99 | 335.40 | 339.99 | 75,000 | -1.51(-0.44%) |
Mar 24, 2003 | 349.75 | 349.75 | 337.55 | 341.50 | 114,100 | -8.25(-2.36%) |
Mar 21, 2003 | 331.76 | 349.99 | 331.46 | 349.75 | 165,400 | +18.00(+5.43%) |
Mar 20, 2003 | 328.51 | 333.00 | 323.00 | 331.75 | 50,000 | +3.25(+0.99%) |
Mar 19, 2003 | 327.00 | 331.00 | 324.50 | 328.50 | 52,600 | +0.50(+0.15%) |
Mar 18, 2003 | 325.00 | 328.00 | 319.00 | 328.00 | 55,700 | +1.25(+0.38%) |
Mar 17, 2003 | 318.00 | 327.75 | 317.00 | 326.75 | 62,200 | +8.00(+2.51%) |
Mar 14, 2003 | 318.50 | 323.00 | 314.00 | 318.75 | 99,400 | +0.75(+0.24%) |
Mar 13, 2003 | 303.76 | 318.00 | 301.75 | 318.00 | 92,100 | +14.25(+4.69%) |
Mar 12, 2003 | 302.50 | 305.98 | 297.01 | 303.75 | 82,100 | +1.00(+0.33%) |
Mar 11, 2003 | 308.00 | 310.75 | 302.00 | 302.75 | 74,900 | -5.65(-1.83%) |
Mar 10, 2003 | 308.25 | 308.50 | 303.60 | 308.40 | 71,100 | +1.35(+0.44%) |
Mar 07, 2003 | 303.00 | 308.50 | 301.00 | 307.05 | 110,800 | +2.80(+0.92%) |
Mar 06, 2003 | 306.00 | 307.99 | 302.05 | 304.25 | 70,500 | -1.75(-0.57%) |
Mar 05, 2003 | 307.00 | 311.75 | 302.30 | 306.00 | 176,300 | -1.00(-0.33%) |
Mar 04, 2003 | 329.50 | 329.50 | 304.50 | 307.00 | 193,300 | -22.50(-6.83%) |