Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 130.24 | 132.48 | 130.24 | 132.16 | 2,015 | +0.96(+0.73%) |
May 29, 2003 | 132.16 | 132.16 | 130.24 | 131.20 | 431 | -0.64(-0.49%) |
May 28, 2003 | 131.84 | 132.16 | 130.88 | 131.84 | 1,500 | +0.29(+0.22%) |
May 27, 2003 | 133.12 | 133.12 | 131.52 | 131.55 | 1,853 | -1.57(-1.18%) |
May 23, 2003 | 129.60 | 133.44 | 129.60 | 133.12 | 596 | +1.60(+1.22%) |
May 22, 2003 | 134.40 | 135.36 | 127.68 | 131.52 | 1,025 | +0.61(+0.46%) |
May 21, 2003 | 128.03 | 136.00 | 128.00 | 130.91 | 765 | +1.31(+1.01%) |
May 20, 2003 | 122.88 | 177.60 | 121.92 | 129.60 | 2,646 | +0.00(+0.00%) |
May 19, 2003 | 138.56 | 138.88 | 124.16 | 129.60 | 1,856 | -9.28(-6.68%) |
May 16, 2003 | 137.92 | 140.80 | 132.80 | 138.88 | 700 | +1.28(+0.93%) |
May 15, 2003 | 135.04 | 137.60 | 132.80 | 137.60 | 390 | +2.88(+2.14%) |
May 14, 2003 | 132.80 | 134.72 | 128.32 | 134.72 | 515 | +2.24(+1.69%) |
May 13, 2003 | 129.60 | 134.72 | 127.68 | 132.48 | 675 | +4.16(+3.24%) |
May 12, 2003 | 129.28 | 132.80 | 128.00 | 128.32 | 1,087 | +0.32(+0.25%) |
May 09, 2003 | 128.00 | 129.60 | 127.36 | 128.00 | 903 | +0.00(+0.00%) |
May 08, 2003 | 125.12 | 128.64 | 125.12 | 128.00 | 2,434 | +0.64(+0.50%) |
May 07, 2003 | 125.76 | 127.68 | 124.80 | 127.36 | 309 | +0.64(+0.51%) |
May 06, 2003 | 128.00 | 128.00 | 126.72 | 126.72 | 1,228 | -1.28(-1.00%) |
May 05, 2003 | 121.60 | 128.00 | 121.60 | 128.00 | 1,578 | +6.40(+5.26%) |
May 02, 2003 | 127.68 | 128.64 | 121.60 | 121.60 | 740 | -7.36(-5.71%) |
May 01, 2003 | 128.64 | 128.96 | 120.00 | 128.96 | 925 | +0.00(+0.00%) |
Apr 30, 2003 | 129.28 | 129.60 | 127.68 | 128.96 | 150 | -0.64(-0.49%) |
Apr 29, 2003 | 135.36 | 138.56 | 123.20 | 129.60 | 1,293 | -8.96(-6.47%) |
Apr 28, 2003 | 135.68 | 140.80 | 133.44 | 138.56 | 1,843 | +4.16(+3.10%) |
Apr 25, 2003 | 128.00 | 134.72 | 128.00 | 134.40 | 1,300 | +6.72(+5.26%) |
Apr 24, 2003 | 122.24 | 131.52 | 122.24 | 127.68 | 378 | +4.80(+3.91%) |
Apr 23, 2003 | 123.20 | 126.72 | 120.00 | 122.88 | 356 | +2.88(+2.40%) |
Apr 22, 2003 | 121.60 | 122.88 | 120.00 | 120.00 | 1,359 | +0.00(+0.00%) |
Apr 21, 2003 | 120.32 | 120.96 | 116.48 | 120.00 | 1,990 | +1.28(+1.08%) |
Apr 17, 2003 | 119.68 | 120.32 | 118.40 | 118.72 | 1,031 | -0.96(-0.80%) |
Apr 16, 2003 | 116.80 | 120.00 | 115.84 | 119.68 | 171 | +3.23(+2.78%) |
Apr 15, 2003 | 118.08 | 118.08 | 113.28 | 116.45 | 596 | +1.25(+1.08%) |
Apr 14, 2003 | 116.48 | 116.80 | 114.24 | 115.20 | 1,684 | -1.28(-1.10%) |
Apr 11, 2003 | 116.80 | 117.76 | 115.84 | 116.48 | 606 | -4.00(-3.32%) |
Apr 10, 2003 | 118.72 | 120.48 | 116.48 | 120.48 | 731 | +0.16(+0.13%) |
Apr 09, 2003 | 120.32 | 122.24 | 120.00 | 120.32 | 815 | -0.96(-0.79%) |
Apr 08, 2003 | 124.80 | 124.80 | 120.32 | 121.28 | 1,400 | -2.56(-2.07%) |
Apr 07, 2003 | 126.40 | 126.40 | 123.20 | 123.84 | 1,709 | -0.96(-0.77%) |
Apr 04, 2003 | 135.36 | 136.00 | 121.92 | 124.80 | 1,240 | -8.96(-6.70%) |
Apr 03, 2003 | 134.40 | 136.00 | 133.12 | 133.76 | 328 | +0.64(+0.48%) |
Apr 02, 2003 | 139.84 | 139.84 | 121.92 | 133.12 | 1,428 | -2.56(-1.89%) |
Apr 01, 2003 | 142.08 | 143.36 | 134.40 | 135.68 | 1,890 | -5.76(-4.07%) |
Mar 31, 2003 | 142.40 | 143.36 | 137.92 | 141.44 | 1,265 | -2.24(-1.56%) |
Mar 28, 2003 | 134.43 | 143.68 | 134.40 | 143.68 | 2,487 | +8.03(+5.92%) |
Mar 27, 2003 | 125.12 | 136.00 | 125.12 | 135.65 | 809 | +7.65(+5.97%) |
Mar 26, 2003 | 121.60 | 129.60 | 121.60 | 128.00 | 1,325 | +6.27(+5.15%) |
Mar 25, 2003 | 123.20 | 123.20 | 120.32 | 121.73 | 278 | +1.38(+1.14%) |
Mar 24, 2003 | 126.40 | 126.40 | 120.00 | 120.35 | 40,625 | -6.05(-4.78%) |
Mar 21, 2003 | 128.96 | 132.80 | 124.80 | 126.40 | 2,959 | +1.92(+1.54%) |
Mar 20, 2003 | 124.80 | 126.08 | 122.24 | 124.48 | 1,825 | +1.92(+1.57%) |
Mar 19, 2003 | 121.92 | 124.16 | 120.00 | 122.56 | 1,393 | -0.03(-0.03%) |
Mar 18, 2003 | 125.76 | 125.76 | 121.92 | 122.59 | 290 | +0.67(+0.55%) |
Mar 17, 2003 | 112.00 | 128.96 | 112.00 | 121.92 | 2,823 | +9.92(+8.86%) |
Mar 14, 2003 | 112.64 | 114.24 | 111.36 | 112.00 | 540 | -0.99(-0.88%) |
Mar 13, 2003 | 110.72 | 122.24 | 110.72 | 112.99 | 2,537 | +0.67(+0.60%) |
Mar 12, 2003 | 113.92 | 113.92 | 112.00 | 112.32 | 464 | -0.64(-0.57%) |
Mar 11, 2003 | 105.60 | 112.96 | 105.60 | 112.96 | 5,090 | +5.44(+5.06%) |
Mar 10, 2003 | 111.36 | 111.36 | 105.60 | 107.52 | 571 | +2.56(+2.44%) |
Mar 07, 2003 | 102.08 | 112.00 | 100.80 | 104.96 | 1,881 | +2.88(+2.82%) |
Mar 06, 2003 | 102.08 | 102.08 | 100.80 | 102.08 | 959 | +0.32(+0.31%) |
Mar 05, 2003 | 102.08 | 102.40 | 99.52 | 101.76 | 246 | +1.28(+1.27%) |
Mar 04, 2003 | 98.24 | 100.80 | 98.24 | 100.48 | 743 | +2.24(+2.28%) |