Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 674.77 | 681.87 | 673.86 | 679.75 | 0 | +2.75(+0.41%) |
May 29, 2003 | 673.39 | 679.46 | 673.39 | 677.00 | 0 | +1.59(+0.24%) |
May 28, 2003 | 665.78 | 675.41 | 665.78 | 675.41 | 0 | +9.63(+1.45%) |
May 27, 2003 | 661.21 | 666.42 | 656.48 | 665.78 | 0 | +2.37(+0.36%) |
May 26, 2003 | 666.61 | 667.72 | 663.31 | 663.41 | 0 | -0.44(-0.07%) |
May 23, 2003 | 665.20 | 666.01 | 659.43 | 663.85 | 0 | +2.96(+0.45%) |
May 22, 2003 | 651.52 | 660.89 | 651.52 | 660.89 | 0 | +10.83(+1.67%) |
May 21, 2003 | 659.83 | 659.83 | 649.39 | 650.06 | 0 | -9.39(-1.42%) |
May 20, 2003 | 657.57 | 662.22 | 655.02 | 659.45 | 0 | +1.01(+0.15%) |
May 19, 2003 | 670.70 | 670.70 | 657.59 | 658.44 | 0 | -17.81(-2.63%) |
May 16, 2003 | 670.08 | 676.25 | 670.08 | 676.25 | 0 | +5.99(+0.89%) |
May 15, 2003 | 666.85 | 670.26 | 666.30 | 670.26 | 0 | +4.06(+0.61%) |
May 14, 2003 | 667.26 | 672.30 | 665.12 | 666.20 | 0 | -0.39(-0.06%) |
May 13, 2003 | 671.26 | 671.26 | 664.50 | 666.59 | 0 | -1.13(-0.17%) |
May 12, 2003 | 669.30 | 669.30 | 661.31 | 667.72 | 0 | +1.19(+0.18%) |
May 09, 2003 | 660.70 | 666.53 | 657.04 | 666.53 | 0 | +6.70(+1.02%) |
May 08, 2003 | 670.30 | 670.30 | 659.34 | 659.83 | 0 | -11.45(-1.71%) |
May 07, 2003 | 680.74 | 681.87 | 671.28 | 671.28 | 0 | -12.06(-1.76%) |
May 06, 2003 | 674.99 | 683.34 | 674.99 | 683.34 | 0 | +7.26(+1.07%) |
May 05, 2003 | 679.08 | 681.42 | 676.08 | 676.08 | 0 | +3.47(+0.52%) |
May 02, 2003 | 672.47 | 672.61 | 664.55 | 672.61 | 0 | +30.46(+4.74%) |
May 01, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -32.89(-4.87%) |
Apr 30, 2003 | 682.98 | 682.98 | 675.04 | 675.04 | 0 | -4.85(-0.71%) |
Apr 29, 2003 | 688.58 | 688.58 | 679.89 | 679.89 | 0 | -4.71(-0.69%) |
Apr 28, 2003 | 671.86 | 684.60 | 671.86 | 684.60 | 0 | +10.71(+1.59%) |
Apr 25, 2003 | 679.43 | 679.43 | 672.84 | 673.89 | 0 | -3.73(-0.55%) |
Apr 24, 2003 | 681.80 | 686.89 | 677.62 | 677.62 | 0 | -5.18(-0.76%) |
Apr 23, 2003 | 687.91 | 687.91 | 678.52 | 682.80 | 0 | +2.09(+0.31%) |
Apr 22, 2003 | 678.78 | 680.71 | 673.49 | 680.71 | 0 | +0.90(+0.13%) |
Apr 21, 2003 | 679.81 | 679.81 | 679.81 | 679.81 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 669.33 | 679.81 | 668.55 | 679.81 | 0 | +5.34(+0.79%) |
Apr 16, 2003 | 684.19 | 684.19 | 673.96 | 674.47 | 0 | -4.98(-0.73%) |
Apr 15, 2003 | 676.58 | 680.91 | 674.18 | 679.45 | 0 | +7.01(+1.04%) |
Apr 14, 2003 | 668.00 | 672.44 | 662.47 | 672.44 | 0 | +5.51(+0.83%) |
Apr 11, 2003 | 667.12 | 669.93 | 666.72 | 666.93 | 0 | +3.51(+0.53%) |
Apr 10, 2003 | 661.30 | 667.19 | 661.30 | 663.42 | 0 | -6.53(-0.97%) |
Apr 09, 2003 | 657.22 | 672.91 | 657.22 | 669.95 | 0 | +6.37(+0.96%) |
Apr 08, 2003 | 664.07 | 669.75 | 663.58 | 663.58 | 0 | -4.73(-0.71%) |
Apr 07, 2003 | 672.81 | 676.93 | 668.31 | 668.31 | 0 | +12.23(+1.86%) |
Apr 05, 2003 | 645.83 | 656.08 | 645.83 | 656.08 | 0 | +7.96(+1.23%) |
Apr 04, 2003 | 641.56 | 650.58 | 641.56 | 648.12 | 0 | +6.61(+1.03%) |
Apr 03, 2003 | 631.65 | 641.51 | 631.65 | 641.51 | 0 | +19.12(+3.07%) |
Apr 02, 2003 | 618.77 | 622.39 | 617.75 | 622.39 | 0 | +8.34(+1.36%) |
Apr 01, 2003 | 618.91 | 618.91 | 612.83 | 614.05 | 0 | -2.78(-0.45%) |
Mar 31, 2003 | 616.83 | 616.83 | 616.83 | 616.83 | 0 | -12.77(-2.03%) |
Mar 29, 2003 | 632.29 | 632.29 | 623.38 | 629.60 | 0 | +0.64(+0.10%) |
Mar 28, 2003 | 633.10 | 633.10 | 627.75 | 628.96 | 0 | -10.87(-1.70%) |
Mar 27, 2003 | 639.47 | 646.50 | 638.43 | 639.83 | 0 | +2.26(+0.35%) |
Mar 26, 2003 | 623.86 | 637.57 | 619.17 | 637.57 | 0 | +9.98(+1.59%) |
Mar 25, 2003 | 642.03 | 642.03 | 627.59 | 627.59 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 627.59 | 627.59 | 627.59 | 627.59 | 0 | -22.90(-3.52%) |
Mar 22, 2003 | 641.29 | 650.49 | 640.29 | 650.49 | 0 | +12.43(+1.95%) |
Mar 21, 2003 | 638.32 | 644.00 | 636.96 | 638.06 | 0 | -5.73(-0.89%) |
Mar 20, 2003 | 639.77 | 645.60 | 636.37 | 643.79 | 0 | +7.46(+1.17%) |
Mar 19, 2003 | 632.02 | 644.67 | 632.02 | 636.33 | 0 | +3.80(+0.60%) |
Mar 18, 2003 | 605.77 | 632.53 | 604.10 | 632.53 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 632.53 | 632.53 | 632.53 | 632.53 | 0 | +14.11(+2.28%) |
Mar 15, 2003 | 601.15 | 618.42 | 601.15 | 618.42 | 0 | +21.79(+3.65%) |
Mar 14, 2003 | 583.40 | 596.63 | 583.40 | 596.63 | 0 | +19.79(+3.43%) |
Mar 13, 2003 | 592.33 | 592.33 | 576.84 | 576.84 | 0 | -14.67(-2.48%) |
Mar 12, 2003 | 587.60 | 593.90 | 586.83 | 591.51 | 0 | +2.89(+0.49%) |
Mar 11, 2003 | 605.22 | 605.22 | 588.62 | 588.62 | 0 | -13.41(-2.23%) |
Mar 08, 2003 | 607.80 | 609.59 | 602.03 | 602.03 | 0 | -9.55(-1.56%) |
Mar 07, 2003 | 618.88 | 618.88 | 611.58 | 611.58 | 0 | -6.41(-1.04%) |
Mar 06, 2003 | 612.09 | 618.03 | 611.44 | 617.99 | 0 | +2.38(+0.39%) |
Mar 05, 2003 | 620.83 | 620.83 | 614.09 | 615.61 | 0 | -10.52(-1.68%) |
Mar 04, 2003 | 630.00 | 636.53 | 626.13 | 626.13 | 0 | +1.72(+0.28%) |
Mar 03, 2003 | 624.41 | 624.41 | 624.41 | 624.41 | 0 | -2.05(-0.33%) |