Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 77.60 | 78.63 | 75.87 | 75.97 | 1,191,900 | -1.06(-1.38%) |
Jun 27, 2003 | 75.65 | 77.25 | 75.60 | 77.03 | 1,442,900 | +1.58(+2.09%) |
Jun 26, 2003 | 76.00 | 76.00 | 74.77 | 75.45 | 1,291,500 | -0.14(-0.19%) |
Jun 25, 2003 | 76.07 | 77.00 | 75.57 | 75.59 | 1,444,000 | -0.48(-0.63%) |
Jun 24, 2003 | 76.51 | 77.18 | 74.83 | 76.07 | 1,791,200 | -0.89(-1.16%) |
Jun 23, 2003 | 76.70 | 77.18 | 75.43 | 76.96 | 1,243,900 | +0.31(+0.40%) |
Jun 20, 2003 | 76.56 | 77.30 | 75.60 | 76.65 | 2,182,100 | -0.18(-0.23%) |
Jun 19, 2003 | 76.70 | 77.15 | 75.55 | 76.83 | 1,472,800 | +0.38(+0.50%) |
Jun 18, 2003 | 79.15 | 79.15 | 76.00 | 76.45 | 1,975,200 | -2.70(-3.41%) |
Jun 17, 2003 | 77.81 | 79.15 | 77.81 | 79.15 | 1,381,500 | +1.35(+1.74%) |
Jun 16, 2003 | 79.09 | 79.17 | 77.15 | 77.80 | 2,252,700 | -1.28(-1.62%) |
Jun 13, 2003 | 81.45 | 81.73 | 78.82 | 79.08 | 1,307,000 | -2.61(-3.20%) |
Jun 12, 2003 | 81.70 | 82.48 | 81.17 | 81.69 | 941,700 | +0.64(+0.79%) |
Jun 11, 2003 | 81.14 | 81.49 | 79.91 | 81.05 | 1,151,700 | +0.01(+0.01%) |
Jun 10, 2003 | 80.54 | 81.07 | 80.46 | 81.04 | 798,700 | +0.90(+1.12%) |
Jun 09, 2003 | 81.87 | 83.11 | 79.68 | 80.14 | 1,363,600 | -1.73(-2.11%) |
Jun 06, 2003 | 84.05 | 84.60 | 81.82 | 81.87 | 1,155,900 | -1.76(-2.10%) |
Jun 05, 2003 | 82.41 | 83.90 | 81.75 | 83.63 | 1,112,700 | +1.23(+1.49%) |
Jun 04, 2003 | 81.38 | 83.00 | 81.30 | 82.40 | 1,615,300 | +0.53(+0.65%) |
Jun 03, 2003 | 81.80 | 82.06 | 80.26 | 81.87 | 1,842,600 | -0.42(-0.51%) |
Jun 02, 2003 | 83.80 | 84.20 | 82.17 | 82.29 | 1,695,100 | -1.39(-1.66%) |
May 30, 2003 | 83.60 | 84.59 | 82.44 | 83.68 | 1,895,600 | +0.23(+0.28%) |
May 29, 2003 | 83.74 | 84.39 | 82.60 | 83.45 | 1,839,500 | -0.29(-0.35%) |
May 28, 2003 | 85.54 | 87.00 | 83.32 | 83.74 | 3,317,400 | -3.67(-4.20%) |
May 27, 2003 | 84.42 | 88.07 | 84.12 | 87.41 | 1,864,800 | +2.49(+2.93%) |
May 23, 2003 | 85.01 | 85.11 | 84.15 | 84.92 | 825,400 | -0.68(-0.79%) |
May 22, 2003 | 84.12 | 86.26 | 84.11 | 85.60 | 812,500 | +1.39(+1.65%) |
May 21, 2003 | 83.23 | 84.75 | 83.20 | 84.21 | 1,491,100 | +1.06(+1.27%) |
May 20, 2003 | 82.88 | 85.18 | 82.71 | 83.15 | 1,161,800 | +0.14(+0.17%) |
May 19, 2003 | 83.50 | 84.05 | 82.85 | 83.01 | 1,172,400 | -0.99(-1.18%) |
May 16, 2003 | 85.15 | 86.00 | 83.01 | 84.00 | 2,048,500 | -1.55(-1.81%) |
May 15, 2003 | 85.90 | 86.29 | 85.01 | 85.55 | 2,297,800 | +0.57(+0.67%) |
May 14, 2003 | 86.75 | 86.96 | 84.83 | 84.98 | 1,545,200 | -1.62(-1.87%) |
May 13, 2003 | 87.41 | 87.65 | 86.60 | 86.60 | 1,165,700 | -0.81(-0.93%) |
May 12, 2003 | 86.86 | 87.68 | 86.40 | 87.41 | 1,513,500 | +0.56(+0.64%) |
May 09, 2003 | 85.35 | 87.00 | 84.79 | 86.85 | 1,003,100 | +1.75(+2.06%) |
May 08, 2003 | 84.56 | 85.88 | 84.49 | 85.10 | 1,202,900 | +0.11(+0.13%) |
May 07, 2003 | 85.30 | 85.99 | 84.54 | 84.99 | 1,607,100 | -0.64(-0.75%) |
May 06, 2003 | 83.60 | 85.85 | 83.46 | 85.63 | 2,060,600 | +2.03(+2.43%) |
May 05, 2003 | 83.47 | 84.56 | 82.41 | 83.60 | 1,104,000 | +1.13(+1.37%) |
May 02, 2003 | 80.96 | 82.70 | 80.60 | 82.47 | 1,100,000 | +1.51(+1.87%) |
May 01, 2003 | 80.40 | 80.96 | 79.39 | 80.96 | 1,231,400 | +0.15(+0.19%) |
Apr 30, 2003 | 80.20 | 81.34 | 79.81 | 80.81 | 1,163,300 | +0.47(+0.59%) |
Apr 29, 2003 | 79.40 | 80.49 | 78.84 | 80.34 | 1,171,200 | +1.02(+1.29%) |
Apr 28, 2003 | 78.05 | 80.26 | 78.05 | 79.32 | 1,054,800 | +1.19(+1.52%) |
Apr 25, 2003 | 79.31 | 79.31 | 77.92 | 78.13 | 787,300 | -1.18(-1.49%) |
Apr 24, 2003 | 79.90 | 79.90 | 78.65 | 79.31 | 678,400 | -0.69(-0.86%) |
Apr 23, 2003 | 78.48 | 80.30 | 78.15 | 80.00 | 1,601,900 | +1.50(+1.91%) |
Apr 22, 2003 | 75.79 | 78.84 | 75.57 | 78.50 | 1,204,000 | +2.71(+3.58%) |
Apr 21, 2003 | 76.99 | 76.99 | 75.12 | 75.79 | 949,200 | -1.20(-1.56%) |
Apr 17, 2003 | 75.10 | 76.99 | 74.62 | 76.99 | 1,041,100 | +1.89(+2.52%) |
Apr 16, 2003 | 77.79 | 77.79 | 74.50 | 75.10 | 1,230,700 | -2.69(-3.46%) |
Apr 15, 2003 | 76.35 | 77.86 | 75.84 | 77.79 | 1,071,300 | +1.30(+1.70%) |
Apr 14, 2003 | 75.33 | 76.72 | 74.80 | 76.49 | 687,900 | +1.25(+1.66%) |
Apr 11, 2003 | 75.45 | 75.85 | 74.90 | 75.24 | 664,500 | +0.34(+0.45%) |
Apr 10, 2003 | 74.06 | 74.99 | 73.68 | 74.90 | 857,900 | +0.86(+1.16%) |
Apr 09, 2003 | 74.85 | 74.98 | 73.82 | 74.04 | 1,617,900 | -1.53(-2.02%) |
Apr 08, 2003 | 76.36 | 76.36 | 75.38 | 75.57 | 1,482,300 | -1.04(-1.36%) |
Apr 07, 2003 | 77.11 | 79.00 | 76.52 | 76.61 | 1,051,700 | +0.23(+0.30%) |
Apr 04, 2003 | 75.41 | 76.62 | 75.41 | 76.38 | 1,563,200 | +0.97(+1.29%) |
Apr 03, 2003 | 72.50 | 76.36 | 72.39 | 75.41 | 2,336,100 | +3.21(+4.45%) |
Apr 02, 2003 | 70.30 | 72.49 | 70.30 | 72.20 | 927,000 | +2.70(+3.88%) |