Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 346.62 | 362.19 | 345.00 | 362.19 | 116,024 | +15.63(+4.51%) |
May 29, 2003 | 353.12 | 361.06 | 341.00 | 346.56 | 278,608 | +19.62(+6.00%) |
May 28, 2003 | 318.75 | 327.81 | 317.19 | 326.94 | 87,984 | +12.44(+3.95%) |
May 27, 2003 | 309.69 | 316.56 | 306.69 | 314.50 | 82,520 | +4.81(+1.55%) |
May 23, 2003 | 299.44 | 315.31 | 299.44 | 309.69 | 89,768 | +10.25(+3.42%) |
May 22, 2003 | 283.62 | 299.81 | 283.12 | 299.44 | 64,536 | +17.38(+6.16%) |
May 21, 2003 | 282.56 | 285.00 | 277.56 | 282.06 | 37,312 | +0.50(+0.18%) |
May 20, 2003 | 272.50 | 281.88 | 272.50 | 281.56 | 46,488 | +10.00(+3.68%) |
May 19, 2003 | 277.50 | 279.38 | 271.19 | 271.56 | 46,112 | -10.56(-3.74%) |
May 16, 2003 | 287.94 | 288.00 | 275.62 | 282.12 | 63,920 | -5.81(-2.02%) |
May 15, 2003 | 286.94 | 288.12 | 282.88 | 287.94 | 55,312 | +1.38(+0.48%) |
May 14, 2003 | 289.38 | 289.44 | 281.56 | 286.56 | 100,608 | -5.50(-1.88%) |
May 13, 2003 | 285.94 | 296.75 | 284.06 | 292.06 | 89,288 | +5.62(+1.96%) |
May 12, 2003 | 272.25 | 291.56 | 271.56 | 286.44 | 115,912 | +15.75(+5.82%) |
May 09, 2003 | 262.69 | 271.88 | 261.00 | 270.69 | 62,352 | +10.50(+4.04%) |
May 08, 2003 | 262.19 | 267.19 | 258.75 | 260.19 | 75,504 | -0.87(-0.33%) |
May 07, 2003 | 245.06 | 262.25 | 241.06 | 261.06 | 91,776 | +16.00(+6.53%) |
May 06, 2003 | 250.44 | 251.75 | 243.69 | 245.06 | 56,360 | -5.38(-2.15%) |
May 05, 2003 | 250.00 | 253.44 | 249.25 | 250.44 | 33,248 | +1.00(+0.40%) |
May 02, 2003 | 245.31 | 251.19 | 243.62 | 249.44 | 26,304 | +4.31(+1.76%) |
May 01, 2003 | 249.38 | 249.38 | 243.25 | 245.12 | 23,088 | -3.62(-1.46%) |
Apr 30, 2003 | 246.44 | 252.19 | 244.38 | 248.75 | 23,152 | +2.38(+0.96%) |
Apr 29, 2003 | 247.50 | 251.75 | 244.50 | 246.38 | 29,648 | -0.31(-0.13%) |
Apr 28, 2003 | 242.00 | 248.44 | 241.75 | 246.69 | 32,032 | +4.75(+1.96%) |
Apr 25, 2003 | 250.06 | 250.06 | 240.62 | 241.94 | 28,680 | -8.12(-3.25%) |
Apr 24, 2003 | 250.00 | 251.19 | 246.75 | 250.06 | 36,952 | -1.19(-0.47%) |
Apr 23, 2003 | 248.75 | 255.00 | 247.12 | 251.25 | 63,968 | +1.94(+0.78%) |
Apr 22, 2003 | 241.25 | 249.94 | 240.62 | 249.31 | 57,416 | +7.12(+2.94%) |
Apr 21, 2003 | 243.56 | 245.31 | 240.38 | 242.19 | 41,912 | -0.31(-0.13%) |
Apr 17, 2003 | 238.06 | 243.12 | 236.81 | 242.50 | 16,944 | +6.00(+2.54%) |
Apr 16, 2003 | 240.00 | 243.12 | 236.50 | 236.50 | 32,872 | -2.94(-1.23%) |
Apr 15, 2003 | 236.25 | 240.62 | 235.12 | 239.44 | 30,832 | +2.81(+1.19%) |
Apr 14, 2003 | 230.62 | 237.12 | 229.44 | 236.62 | 29,976 | +6.25(+2.71%) |
Apr 11, 2003 | 237.69 | 238.12 | 229.50 | 230.38 | 38,984 | -6.62(-2.80%) |
Apr 10, 2003 | 234.38 | 237.00 | 232.69 | 237.00 | 23,544 | +1.38(+0.58%) |
Apr 09, 2003 | 234.38 | 239.69 | 233.75 | 235.62 | 35,440 | +1.25(+0.53%) |
Apr 08, 2003 | 233.75 | 236.25 | 231.25 | 234.38 | 28,320 | +0.19(+0.08%) |
Apr 07, 2003 | 236.56 | 237.38 | 233.12 | 234.19 | 35,944 | +5.75(+2.52%) |
Apr 04, 2003 | 233.00 | 233.00 | 225.88 | 228.44 | 27,288 | -4.56(-1.96%) |
Apr 03, 2003 | 232.81 | 234.81 | 230.00 | 233.00 | 31,880 | +2.38(+1.03%) |
Apr 02, 2003 | 225.31 | 234.00 | 225.31 | 230.62 | 37,368 | +8.25(+3.71%) |
Apr 01, 2003 | 219.69 | 222.69 | 214.06 | 222.38 | 26,840 | +6.44(+2.98%) |
Mar 31, 2003 | 218.75 | 220.38 | 213.75 | 215.94 | 23,368 | -4.37(-1.99%) |
Mar 28, 2003 | 218.12 | 221.62 | 217.19 | 220.31 | 27,952 | +1.56(+0.71%) |
Mar 27, 2003 | 219.69 | 222.81 | 215.31 | 218.75 | 36,776 | -0.94(-0.43%) |
Mar 26, 2003 | 222.94 | 223.12 | 217.81 | 219.69 | 29,176 | -3.25(-1.46%) |
Mar 25, 2003 | 218.00 | 226.19 | 216.56 | 222.94 | 49,984 | +2.00(+0.91%) |
Mar 24, 2003 | 222.19 | 222.19 | 216.56 | 220.94 | 45,856 | -5.62(-2.48%) |
Mar 21, 2003 | 218.00 | 227.12 | 216.88 | 226.56 | 57,584 | +9.50(+4.38%) |
Mar 20, 2003 | 214.06 | 221.25 | 210.62 | 217.06 | 36,328 | +1.87(+0.87%) |
Mar 19, 2003 | 210.69 | 215.38 | 210.62 | 215.19 | 25,896 | +4.50(+2.14%) |
Mar 18, 2003 | 210.94 | 210.94 | 205.50 | 210.69 | 32,344 | -1.00(-0.47%) |
Mar 17, 2003 | 204.06 | 211.81 | 202.00 | 211.69 | 34,472 | +7.62(+3.74%) |
Mar 14, 2003 | 207.75 | 208.12 | 203.19 | 204.06 | 27,280 | -0.81(-0.40%) |
Mar 13, 2003 | 199.38 | 205.06 | 197.50 | 204.88 | 37,472 | +8.38(+4.26%) |
Mar 12, 2003 | 193.44 | 197.31 | 193.44 | 196.50 | 22,056 | +1.50(+0.77%) |
Mar 11, 2003 | 193.75 | 198.75 | 193.75 | 195.00 | 38,968 | +1.44(+0.74%) |
Mar 10, 2003 | 197.50 | 197.50 | 193.31 | 193.56 | 30,080 | -3.88(-1.96%) |
Mar 07, 2003 | 192.19 | 201.44 | 190.62 | 197.44 | 39,656 | +3.69(+1.90%) |
Mar 06, 2003 | 190.56 | 194.75 | 190.00 | 193.75 | 43,272 | +2.19(+1.14%) |
Mar 05, 2003 | 196.44 | 198.25 | 190.62 | 191.56 | 65,696 | -4.81(-2.45%) |
Mar 04, 2003 | 202.75 | 202.75 | 195.62 | 196.38 | 66,744 | -10.81(-5.22%) |