Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 176.50 | 177.71 | 176.00 | 177.25 | 20,500 | +0.25(+0.14%) |
May 29, 2003 | 176.50 | 177.00 | 176.00 | 177.00 | 1,900 | +1.50(+0.85%) |
May 28, 2003 | 176.30 | 176.30 | 175.25 | 175.50 | 3,200 | -0.33(-0.19%) |
May 27, 2003 | 174.00 | 175.83 | 173.00 | 175.83 | 3,300 | +1.58(+0.91%) |
May 23, 2003 | 173.00 | 174.25 | 173.00 | 174.25 | 3,200 | +1.25(+0.72%) |
May 22, 2003 | 175.50 | 175.50 | 173.00 | 173.00 | 4,100 | -2.98(-1.69%) |
May 21, 2003 | 173.06 | 175.98 | 173.06 | 175.98 | 2,000 | +2.48(+1.43%) |
May 20, 2003 | 174.75 | 174.75 | 173.00 | 173.50 | 3,900 | -1.25(-0.72%) |
May 19, 2003 | 174.50 | 175.36 | 173.00 | 174.75 | 6,700 | -0.25(-0.14%) |
May 16, 2003 | 173.50 | 175.00 | 173.00 | 175.00 | 11,000 | +2.00(+1.16%) |
May 15, 2003 | 173.50 | 173.90 | 173.00 | 173.00 | 5,500 | -0.92(-0.53%) |
May 14, 2003 | 175.00 | 175.00 | 172.52 | 173.92 | 4,900 | -1.58(-0.90%) |
May 13, 2003 | 175.00 | 176.00 | 175.00 | 175.50 | 5,800 | +0.69(+0.39%) |
May 12, 2003 | 173.50 | 175.00 | 173.00 | 174.81 | 5,400 | +1.81(+1.05%) |
May 09, 2003 | 171.50 | 173.00 | 171.00 | 173.00 | 7,600 | +2.00(+1.17%) |
May 08, 2003 | 172.15 | 172.15 | 170.25 | 171.00 | 3,700 | -1.40(-0.81%) |
May 07, 2003 | 171.25 | 172.40 | 171.25 | 172.40 | 4,900 | +1.65(+0.97%) |
May 06, 2003 | 171.20 | 172.00 | 170.50 | 170.75 | 5,800 | -0.25(-0.15%) |
May 05, 2003 | 170.00 | 172.00 | 169.50 | 171.00 | 4,300 | +1.08(+0.64%) |
May 02, 2003 | 170.00 | 170.00 | 168.25 | 169.92 | 5,400 | +0.42(+0.25%) |
May 01, 2003 | 169.50 | 170.50 | 169.25 | 169.50 | 6,400 | -0.48(-0.28%) |
Apr 30, 2003 | 170.75 | 170.75 | 169.75 | 169.98 | 20,700 | -0.02(-0.01%) |
Apr 29, 2003 | 171.00 | 172.00 | 169.75 | 170.00 | 18,300 | -1.00(-0.58%) |
Apr 28, 2003 | 169.89 | 171.20 | 169.89 | 171.00 | 22,600 | +1.11(+0.65%) |
Apr 25, 2003 | 169.50 | 169.89 | 167.25 | 169.89 | 4,900 | -0.12(-0.07%) |
Apr 24, 2003 | 169.10 | 170.01 | 169.09 | 170.01 | 7,400 | -0.09(-0.05%) |
Apr 23, 2003 | 170.00 | 170.50 | 167.50 | 170.10 | 5,700 | -0.03(-0.02%) |
Apr 22, 2003 | 169.00 | 170.25 | 169.00 | 170.13 | 5,300 | +0.63(+0.37%) |
Apr 21, 2003 | 169.75 | 170.25 | 169.00 | 169.50 | 5,200 | +0.25(+0.15%) |
Apr 17, 2003 | 168.00 | 169.50 | 168.00 | 169.25 | 3,000 | +1.75(+1.04%) |
Apr 16, 2003 | 169.00 | 170.00 | 167.02 | 167.50 | 5,400 | -1.78(-1.05%) |
Apr 15, 2003 | 168.50 | 169.29 | 168.00 | 169.28 | 2,500 | +1.03(+0.61%) |
Apr 14, 2003 | 167.35 | 168.25 | 165.85 | 168.25 | 3,700 | +0.40(+0.24%) |
Apr 11, 2003 | 167.50 | 168.00 | 166.50 | 167.85 | 1,900 | +0.85(+0.51%) |
Apr 10, 2003 | 166.64 | 169.00 | 166.64 | 167.00 | 4,100 | +0.36(+0.22%) |
Apr 09, 2003 | 166.65 | 166.65 | 165.50 | 166.64 | 3,500 | +0.99(+0.60%) |
Apr 08, 2003 | 166.50 | 166.50 | 163.50 | 165.65 | 5,300 | -1.35(-0.81%) |
Apr 07, 2003 | 170.00 | 170.95 | 167.00 | 167.00 | 8,700 | -2.42(-1.43%) |
Apr 04, 2003 | 168.90 | 169.70 | 168.90 | 169.42 | 1,000 | +1.04(+0.62%) |
Apr 03, 2003 | 168.75 | 168.80 | 168.00 | 168.38 | 3,600 | +0.13(+0.08%) |
Apr 02, 2003 | 167.25 | 169.75 | 167.25 | 168.25 | 5,600 | +2.25(+1.36%) |
Apr 01, 2003 | 163.75 | 166.00 | 163.75 | 166.00 | 3,500 | +2.25(+1.37%) |
Mar 31, 2003 | 163.00 | 163.75 | 162.50 | 163.75 | 3,200 | +0.25(+0.15%) |
Mar 28, 2003 | 162.76 | 163.50 | 161.50 | 163.50 | 5,600 | -1.50(-0.91%) |
Mar 27, 2003 | 163.25 | 165.00 | 163.25 | 165.00 | 5,800 | +1.25(+0.76%) |
Mar 26, 2003 | 163.05 | 164.00 | 163.05 | 163.75 | 2,400 | +0.20(+0.12%) |
Mar 25, 2003 | 161.75 | 164.50 | 161.30 | 163.55 | 5,200 | +2.30(+1.43%) |
Mar 24, 2003 | 162.75 | 162.75 | 160.50 | 161.25 | 4,100 | -2.00(-1.23%) |
Mar 21, 2003 | 163.50 | 163.50 | 161.60 | 163.25 | 14,800 | +0.75(+0.46%) |
Mar 20, 2003 | 159.50 | 163.50 | 159.00 | 162.50 | 7,000 | +3.51(+2.21%) |
Mar 19, 2003 | 157.00 | 158.99 | 156.76 | 158.99 | 2,800 | +2.54(+1.62%) |
Mar 18, 2003 | 159.00 | 159.75 | 155.75 | 156.45 | 12,600 | -2.45(-1.54%) |
Mar 17, 2003 | 159.91 | 159.91 | 156.84 | 158.90 | 9,600 | -1.00(-0.63%) |
Mar 14, 2003 | 159.25 | 160.25 | 159.00 | 159.90 | 12,900 | +1.65(+1.04%) |
Mar 13, 2003 | 156.00 | 159.00 | 156.00 | 158.25 | 8,100 | +1.25(+0.80%) |
Mar 12, 2003 | 157.00 | 157.00 | 156.00 | 157.00 | 1,000 | +0.00(+0.00%) |
Mar 11, 2003 | 163.75 | 163.75 | 157.00 | 157.00 | 20,400 | -6.25(-3.83%) |
Mar 10, 2003 | 166.25 | 167.50 | 162.00 | 163.25 | 9,200 | -2.63(-1.59%) |
Mar 07, 2003 | 167.25 | 167.25 | 165.00 | 165.88 | 13,000 | -1.87(-1.11%) |
Mar 06, 2003 | 166.62 | 167.75 | 164.70 | 167.75 | 6,100 | +0.75(+0.45%) |
Mar 05, 2003 | 167.00 | 167.07 | 165.00 | 167.00 | 6,100 | +0.50(+0.30%) |
Mar 04, 2003 | 166.00 | 166.50 | 165.00 | 166.50 | 3,300 | +1.50(+0.91%) |