Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 248.15 | 252.25 | 248.05 | 252.25 | 29,600 | +4.10(+1.65%) |
May 29, 2003 | 246.25 | 248.25 | 245.00 | 248.15 | 9,700 | +2.40(+0.98%) |
May 28, 2003 | 245.00 | 246.50 | 244.10 | 245.75 | 35,100 | -0.65(-0.26%) |
May 27, 2003 | 247.50 | 247.50 | 244.75 | 246.40 | 26,100 | -0.60(-0.24%) |
May 23, 2003 | 245.40 | 247.22 | 245.40 | 247.00 | 6,200 | +1.60(+0.65%) |
May 22, 2003 | 248.10 | 249.59 | 242.15 | 245.40 | 125,500 | -2.70(-1.09%) |
May 21, 2003 | 247.19 | 248.10 | 244.25 | 248.10 | 68,600 | +0.92(+0.37%) |
May 20, 2003 | 245.20 | 247.50 | 245.00 | 247.18 | 31,700 | +1.98(+0.81%) |
May 19, 2003 | 249.00 | 249.45 | 244.60 | 245.20 | 23,200 | -3.80(-1.53%) |
May 16, 2003 | 250.65 | 251.85 | 248.44 | 249.00 | 42,700 | -2.65(-1.05%) |
May 15, 2003 | 249.74 | 253.45 | 249.66 | 251.65 | 66,700 | +2.91(+1.17%) |
May 14, 2003 | 248.00 | 248.74 | 246.60 | 248.74 | 18,100 | +1.59(+0.64%) |
May 13, 2003 | 247.50 | 247.50 | 245.55 | 247.15 | 21,800 | +0.65(+0.26%) |
May 12, 2003 | 246.50 | 246.95 | 245.17 | 246.50 | 18,100 | -0.90(-0.36%) |
May 09, 2003 | 245.40 | 247.40 | 241.50 | 247.40 | 28,300 | +2.91(+1.19%) |
May 08, 2003 | 244.96 | 245.40 | 243.15 | 244.49 | 20,600 | -0.46(-0.19%) |
May 07, 2003 | 245.01 | 245.01 | 243.00 | 244.95 | 14,300 | -0.05(-0.02%) |
May 06, 2003 | 243.50 | 245.50 | 243.50 | 245.00 | 26,500 | +1.00(+0.41%) |
May 05, 2003 | 243.25 | 246.00 | 243.25 | 244.00 | 53,700 | +1.57(+0.65%) |
May 02, 2003 | 235.50 | 242.95 | 235.50 | 242.43 | 30,600 | +6.93(+2.94%) |
May 01, 2003 | 236.00 | 238.75 | 235.00 | 235.50 | 85,000 | -6.85(-2.83%) |
Apr 30, 2003 | 239.25 | 244.50 | 239.25 | 242.35 | 77,300 | +4.10(+1.72%) |
Apr 29, 2003 | 239.90 | 240.00 | 237.75 | 238.25 | 16,200 | -0.99(-0.41%) |
Apr 28, 2003 | 238.55 | 239.24 | 237.25 | 239.24 | 28,500 | +0.32(+0.13%) |
Apr 25, 2003 | 235.05 | 238.95 | 235.05 | 238.92 | 19,300 | +3.62(+1.54%) |
Apr 24, 2003 | 233.25 | 236.50 | 233.25 | 235.30 | 22,400 | +0.60(+0.26%) |
Apr 23, 2003 | 231.50 | 235.50 | 231.13 | 234.70 | 42,800 | +2.20(+0.95%) |
Apr 22, 2003 | 234.00 | 235.97 | 231.00 | 232.50 | 37,200 | -2.00(-0.85%) |
Apr 21, 2003 | 231.99 | 235.15 | 231.50 | 234.50 | 27,400 | +3.06(+1.32%) |
Apr 17, 2003 | 228.05 | 231.90 | 228.04 | 231.44 | 14,600 | +2.68(+1.17%) |
Apr 16, 2003 | 228.75 | 230.50 | 228.50 | 228.76 | 10,600 | +0.76(+0.33%) |
Apr 15, 2003 | 225.01 | 228.00 | 224.63 | 228.00 | 16,300 | +3.00(+1.33%) |
Apr 14, 2003 | 225.75 | 225.75 | 224.50 | 225.00 | 44,000 | -1.50(-0.66%) |
Apr 11, 2003 | 226.50 | 226.95 | 224.90 | 226.50 | 36,400 | +0.00(+0.00%) |
Apr 10, 2003 | 223.75 | 226.50 | 223.54 | 226.50 | 17,300 | +2.96(+1.32%) |
Apr 09, 2003 | 224.99 | 225.00 | 222.00 | 223.54 | 9,900 | -1.44(-0.64%) |
Apr 08, 2003 | 225.00 | 225.50 | 224.05 | 224.98 | 13,600 | +0.43(+0.19%) |
Apr 07, 2003 | 227.25 | 229.00 | 224.00 | 224.55 | 24,300 | +0.25(+0.11%) |
Apr 04, 2003 | 222.25 | 224.79 | 222.25 | 224.30 | 14,700 | +2.60(+1.17%) |
Apr 03, 2003 | 227.50 | 229.25 | 221.69 | 221.70 | 34,600 | -5.30(-2.33%) |
Apr 02, 2003 | 225.50 | 232.00 | 225.50 | 227.00 | 45,100 | +2.05(+0.91%) |
Apr 01, 2003 | 223.70 | 227.45 | 222.00 | 224.95 | 50,200 | +1.25(+0.56%) |
Mar 31, 2003 | 218.00 | 225.00 | 216.00 | 223.70 | 38,000 | +4.70(+2.15%) |
Mar 28, 2003 | 218.00 | 219.50 | 218.00 | 219.00 | 21,400 | +0.11(+0.05%) |
Mar 27, 2003 | 217.61 | 219.20 | 215.50 | 218.89 | 8,300 | +1.29(+0.59%) |
Mar 26, 2003 | 217.75 | 218.70 | 217.00 | 217.60 | 10,000 | -1.13(-0.52%) |
Mar 25, 2003 | 216.75 | 219.50 | 216.75 | 218.73 | 10,600 | +1.38(+0.63%) |
Mar 24, 2003 | 218.00 | 218.50 | 216.00 | 217.35 | 13,400 | -2.45(-1.11%) |
Mar 21, 2003 | 218.95 | 220.40 | 218.80 | 219.80 | 15,700 | +1.85(+0.85%) |
Mar 20, 2003 | 219.50 | 219.50 | 217.08 | 217.95 | 11,500 | -0.95(-0.43%) |
Mar 19, 2003 | 218.00 | 219.10 | 217.60 | 218.90 | 7,000 | +1.90(+0.88%) |
Mar 18, 2003 | 217.22 | 218.45 | 216.51 | 217.00 | 20,600 | +0.00(+0.00%) |
Mar 17, 2003 | 213.24 | 217.00 | 213.23 | 217.00 | 10,500 | +3.77(+1.77%) |
Mar 14, 2003 | 212.50 | 214.00 | 212.50 | 213.23 | 14,100 | -0.77(-0.36%) |
Mar 13, 2003 | 207.75 | 214.00 | 207.75 | 214.00 | 16,700 | +7.25(+3.51%) |
Mar 12, 2003 | 207.00 | 207.50 | 205.75 | 206.75 | 11,500 | -0.75(-0.36%) |
Mar 11, 2003 | 211.50 | 212.49 | 207.00 | 207.50 | 21,600 | -3.50(-1.66%) |
Mar 10, 2003 | 217.40 | 217.40 | 211.00 | 211.00 | 16,200 | -6.00(-2.76%) |
Mar 07, 2003 | 216.42 | 216.95 | 215.30 | 217.00 | 15,600 | +0.50(+0.23%) |
Mar 06, 2003 | 217.00 | 217.50 | 215.98 | 216.50 | 11,500 | -0.50(-0.23%) |
Mar 05, 2003 | 216.00 | 218.95 | 216.00 | 217.00 | 30,500 | +0.45(+0.21%) |
Mar 04, 2003 | 216.50 | 217.95 | 214.00 | 216.55 | 33,700 | +0.55(+0.25%) |