Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 826.20 | 827.02 | 820.97 | 824.35 | 0 | -1.85(-0.22%) |
Apr 29, 2003 | 823.14 | 829.43 | 823.14 | 826.20 | 0 | +3.05(+0.37%) |
Apr 28, 2003 | 817.80 | 823.98 | 816.91 | 823.15 | 0 | +5.35(+0.65%) |
Apr 25, 2003 | 814.61 | 818.95 | 814.61 | 817.80 | 0 | +3.18(+0.39%) |
Apr 24, 2003 | 814.96 | 819.34 | 814.62 | 814.62 | 0 | -0.35(-0.04%) |
Apr 23, 2003 | 805.14 | 817.57 | 805.14 | 814.97 | 0 | +9.83(+1.22%) |
Apr 22, 2003 | 813.63 | 813.63 | 786.97 | 805.14 | 0 | -8.50(-1.04%) |
Apr 17, 2003 | 795.68 | 817.15 | 795.68 | 813.64 | 0 | +17.95(+2.26%) |
Apr 15, 2003 | 793.33 | 796.59 | 793.33 | 795.69 | 0 | +2.36(+0.30%) |
Apr 11, 2003 | 793.38 | 797.73 | 791.91 | 793.33 | 0 | -0.06(-0.01%) |
Apr 10, 2003 | 787.55 | 794.05 | 787.55 | 793.39 | 0 | +5.83(+0.74%) |
Apr 09, 2003 | 780.10 | 789.47 | 780.10 | 787.56 | 0 | +7.45(+0.95%) |
Apr 08, 2003 | 767.86 | 781.53 | 766.78 | 780.11 | 0 | +12.24(+1.59%) |
Apr 07, 2003 | 774.75 | 774.78 | 767.08 | 767.87 | 0 | -6.88(-0.89%) |
Apr 04, 2003 | 754.18 | 778.93 | 754.18 | 774.75 | 0 | +20.57(+2.73%) |
Apr 03, 2003 | 735.57 | 755.64 | 735.52 | 754.18 | 0 | +18.60(+2.53%) |
Apr 02, 2003 | 731.61 | 738.43 | 731.23 | 735.58 | 0 | +3.52(+0.48%) |
Apr 01, 2003 | 738.95 | 738.95 | 731.69 | 732.06 | 0 | -6.89(-0.93%) |
Mar 31, 2003 | 731.25 | 738.95 | 731.25 | 738.95 | 0 | +7.69(+1.05%) |
Mar 28, 2003 | 734.11 | 740.53 | 730.44 | 731.26 | 0 | -2.85(-0.39%) |
Mar 27, 2003 | 718.94 | 738.04 | 718.94 | 734.11 | 0 | +15.16(+2.11%) |
Mar 26, 2003 | 712.61 | 719.00 | 712.13 | 718.95 | 0 | +6.34(+0.89%) |
Mar 25, 2003 | 713.71 | 716.25 | 710.17 | 712.61 | 0 | -1.10(-0.15%) |
Mar 24, 2003 | 715.55 | 717.07 | 713.06 | 713.71 | 0 | -1.84(-0.26%) |
Mar 21, 2003 | 716.44 | 718.47 | 712.59 | 715.55 | 0 | -0.89(-0.12%) |
Mar 20, 2003 | 703.75 | 717.38 | 703.57 | 716.44 | 0 | +12.68(+1.80%) |
Mar 19, 2003 | 709.89 | 709.89 | 702.17 | 703.76 | 0 | -6.13(-0.86%) |
Mar 17, 2003 | 717.31 | 717.34 | 709.05 | 709.89 | 0 | -7.43(-1.04%) |
Mar 14, 2003 | 710.19 | 717.52 | 710.06 | 717.32 | 0 | +7.13(+1.00%) |
Mar 13, 2003 | 696.72 | 710.54 | 696.72 | 710.19 | 0 | +13.45(+1.93%) |
Mar 12, 2003 | 707.15 | 707.15 | 694.79 | 696.74 | 0 | -10.41(-1.47%) |
Mar 11, 2003 | 720.32 | 720.33 | 705.75 | 707.15 | 0 | -13.18(-1.83%) |
Mar 10, 2003 | 730.53 | 730.53 | 716.91 | 720.33 | 0 | -10.20(-1.40%) |
Mar 07, 2003 | 737.17 | 737.18 | 730.44 | 730.53 | 0 | -6.65(-0.90%) |
Mar 06, 2003 | 741.24 | 741.61 | 735.41 | 737.18 | 0 | -4.07(-0.55%) |
Mar 05, 2003 | 743.87 | 743.88 | 740.42 | 741.25 | 0 | -2.63(-0.35%) |
Mar 04, 2003 | 746.07 | 746.50 | 743.47 | 743.88 | 0 | -2.19(-0.29%) |
Mar 03, 2003 | 748.54 | 748.65 | 744.39 | 746.07 | 0 | -2.47(-0.33%) |
Feb 28, 2003 | 746.26 | 749.43 | 746.26 | 748.54 | 0 | +2.27(+0.30%) |
Feb 27, 2003 | 740.26 | 746.94 | 739.98 | 746.27 | 0 | +6.00(+0.81%) |
Feb 26, 2003 | 753.97 | 755.59 | 738.49 | 740.27 | 0 | -13.71(-1.82%) |
Feb 25, 2003 | 765.14 | 765.36 | 752.89 | 753.98 | 0 | -11.17(-1.46%) |
Feb 24, 2003 | 768.49 | 768.73 | 764.52 | 765.15 | 0 | -3.34(-0.43%) |
Feb 21, 2003 | 769.40 | 769.44 | 768.27 | 768.49 | 0 | -0.91(-0.12%) |
Feb 20, 2003 | 766.55 | 769.81 | 766.53 | 769.40 | 0 | +2.84(+0.37%) |
Feb 19, 2003 | 765.32 | 768.99 | 765.01 | 766.56 | 0 | +1.23(+0.16%) |
Feb 18, 2003 | 769.85 | 770.09 | 764.76 | 765.33 | 0 | -4.52(-0.59%) |
Feb 17, 2003 | 772.13 | 772.37 | 768.93 | 769.85 | 0 | -2.29(-0.30%) |
Feb 14, 2003 | 775.34 | 775.38 | 771.14 | 772.14 | 0 | -3.20(-0.41%) |
Feb 13, 2003 | 782.93 | 783.66 | 774.73 | 775.34 | 0 | -7.60(-0.97%) |
Feb 11, 2003 | 785.21 | 785.21 | 782.68 | 782.94 | 0 | -2.28(-0.29%) |
Feb 10, 2003 | 793.55 | 795.66 | 782.77 | 785.22 | 0 | -8.33(-1.05%) |
Feb 07, 2003 | 795.28 | 796.24 | 793.09 | 793.55 | 0 | -1.73(-0.22%) |
Feb 06, 2003 | 802.90 | 806.64 | 793.46 | 795.28 | 0 | -9.54(-1.19%) |
Feb 05, 2003 | 802.31 | 805.42 | 802.31 | 804.82 | 0 | +3.63(+0.45%) |