Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 506.50 | 510.62 | 505.44 | 508.00 | 33,056 | +1.50(+0.30%) |
Oct 30, 2003 | 515.56 | 515.56 | 506.50 | 506.50 | 45,472 | -9.56(-1.85%) |
Oct 29, 2003 | 505.62 | 517.88 | 503.44 | 516.06 | 67,680 | +10.44(+2.06%) |
Oct 28, 2003 | 496.25 | 507.56 | 494.06 | 505.62 | 73,192 | +11.25(+2.28%) |
Oct 27, 2003 | 481.25 | 499.44 | 481.25 | 494.38 | 60,696 | +13.19(+2.74%) |
Oct 24, 2003 | 487.50 | 489.62 | 476.12 | 481.19 | 51,888 | -11.69(-2.37%) |
Oct 23, 2003 | 467.12 | 495.88 | 467.12 | 492.88 | 84,032 | +19.69(+4.16%) |
Oct 22, 2003 | 480.44 | 483.06 | 467.00 | 473.19 | 43,440 | -7.25(-1.51%) |
Oct 21, 2003 | 478.75 | 482.50 | 469.44 | 480.44 | 54,688 | +4.94(+1.04%) |
Oct 20, 2003 | 468.81 | 479.38 | 468.75 | 475.50 | 44,392 | +5.12(+1.09%) |
Oct 17, 2003 | 480.06 | 481.25 | 467.19 | 470.38 | 61,792 | -9.06(-1.89%) |
Oct 16, 2003 | 473.44 | 485.94 | 473.44 | 479.44 | 59,216 | +0.38(+0.08%) |
Oct 15, 2003 | 496.62 | 496.62 | 476.69 | 479.06 | 83,928 | -17.50(-3.52%) |
Oct 14, 2003 | 495.69 | 498.12 | 490.06 | 496.56 | 47,104 | +0.87(+0.18%) |
Oct 13, 2003 | 485.94 | 495.56 | 485.94 | 495.69 | 44,504 | +13.00(+2.69%) |
Oct 10, 2003 | 477.31 | 485.62 | 475.00 | 482.69 | 59,664 | +5.44(+1.14%) |
Oct 09, 2003 | 474.12 | 479.38 | 474.12 | 477.25 | 58,920 | +3.12(+0.66%) |
Oct 08, 2003 | 462.44 | 477.50 | 459.38 | 474.12 | 103,784 | +12.81(+2.78%) |
Oct 07, 2003 | 457.81 | 462.50 | 452.81 | 461.31 | 52,264 | +1.94(+0.42%) |
Oct 06, 2003 | 439.94 | 462.31 | 439.06 | 459.38 | 81,096 | +19.44(+4.42%) |
Oct 03, 2003 | 440.00 | 450.00 | 424.06 | 439.94 | 139,680 | -0.06(-0.01%) |
Oct 02, 2003 | 433.88 | 440.00 | 433.25 | 440.00 | 91,744 | +7.81(+1.81%) |
Oct 01, 2003 | 402.94 | 433.12 | 400.44 | 432.19 | 119,584 | +29.88(+7.43%) |
Sep 30, 2003 | 401.31 | 408.00 | 395.56 | 402.31 | 61,600 | +1.00(+0.25%) |
Sep 29, 2003 | 394.69 | 402.44 | 393.19 | 401.31 | 42,200 | +5.12(+1.29%) |
Sep 26, 2003 | 400.62 | 405.38 | 393.88 | 396.19 | 45,296 | -3.62(-0.91%) |
Sep 25, 2003 | 405.06 | 409.38 | 401.25 | 399.81 | 56,056 | -3.69(-0.91%) |
Sep 24, 2003 | 399.62 | 413.44 | 402.81 | 403.50 | 53,536 | +3.88(+0.97%) |
Sep 23, 2003 | 397.94 | 402.00 | 395.31 | 399.62 | 23,640 | +1.69(+0.42%) |
Sep 22, 2003 | 404.50 | 404.56 | 397.12 | 397.94 | 43,920 | -8.37(-2.06%) |
Sep 19, 2003 | 411.25 | 411.88 | 403.44 | 406.31 | 29,776 | -3.06(-0.75%) |
Sep 18, 2003 | 406.81 | 410.44 | 403.19 | 409.38 | 42,880 | +1.31(+0.32%) |
Sep 17, 2003 | 412.50 | 414.06 | 401.88 | 408.06 | 72,832 | -4.44(-1.08%) |
Sep 16, 2003 | 401.88 | 415.00 | 400.69 | 412.50 | 62,224 | +10.62(+2.64%) |
Sep 15, 2003 | 393.75 | 404.06 | 393.75 | 401.88 | 44,328 | +9.38(+2.39%) |
Sep 12, 2003 | 381.25 | 396.25 | 378.75 | 392.50 | 55,976 | +11.50(+3.02%) |
Sep 11, 2003 | 379.62 | 386.19 | 377.81 | 381.00 | 43,664 | +2.94(+0.78%) |
Sep 10, 2003 | 391.56 | 391.62 | 375.62 | 378.06 | 83,776 | -17.69(-4.47%) |
Sep 09, 2003 | 405.25 | 405.25 | 392.62 | 395.75 | 64,016 | -9.56(-2.36%) |
Sep 08, 2003 | 404.38 | 406.19 | 400.00 | 405.31 | 54,176 | +2.50(+0.62%) |
Sep 05, 2003 | 413.19 | 413.75 | 401.00 | 402.81 | 55,400 | -10.38(-2.51%) |
Sep 04, 2003 | 414.44 | 421.88 | 406.25 | 413.19 | 112,400 | +5.38(+1.32%) |
Sep 03, 2003 | 395.94 | 409.38 | 393.50 | 407.81 | 77,952 | +14.25(+3.62%) |
Sep 02, 2003 | 385.50 | 393.94 | 383.12 | 393.56 | 50,928 | +8.12(+2.11%) |
Aug 29, 2003 | 388.44 | 389.31 | 381.31 | 385.44 | 33,232 | -1.75(-0.45%) |
Aug 28, 2003 | 376.19 | 387.88 | 376.19 | 387.19 | 56,152 | +11.75(+3.13%) |
Aug 27, 2003 | 373.44 | 378.00 | 369.44 | 375.44 | 54,320 | +0.75(+0.20%) |
Aug 26, 2003 | 375.94 | 376.88 | 363.12 | 374.69 | 78,024 | -0.06(-0.02%) |
Aug 25, 2003 | 372.12 | 380.12 | 369.31 | 374.75 | 55,112 | +2.62(+0.71%) |
Aug 22, 2003 | 376.69 | 380.31 | 369.81 | 372.12 | 54,912 | -4.56(-1.21%) |
Aug 21, 2003 | 368.06 | 377.12 | 364.69 | 376.69 | 92,224 | +12.56(+3.45%) |
Aug 20, 2003 | 368.75 | 368.75 | 356.56 | 364.12 | 99,352 | -4.38(-1.19%) |
Aug 19, 2003 | 347.19 | 368.50 | 345.94 | 368.50 | 133,416 | +26.31(+7.69%) |
Aug 18, 2003 | 336.56 | 342.81 | 333.00 | 342.19 | 236,904 | +8.75(+2.62%) |
Aug 15, 2003 | 328.12 | 339.06 | 325.62 | 333.44 | 63,488 | +5.31(+1.62%) |
Aug 14, 2003 | 323.12 | 328.88 | 320.62 | 328.12 | 129,936 | +8.88(+2.78%) |
Aug 13, 2003 | 336.38 | 336.38 | 318.75 | 319.25 | 71,976 | -17.12(-5.09%) |
Aug 12, 2003 | 330.56 | 337.06 | 323.88 | 336.38 | 52,496 | +6.81(+2.07%) |
Aug 11, 2003 | 328.12 | 331.19 | 321.88 | 329.56 | 68,360 | +0.81(+0.25%) |
Aug 08, 2003 | 326.88 | 330.00 | 325.94 | 328.75 | 48,176 | +6.88(+2.14%) |
Aug 07, 2003 | 321.25 | 325.00 | 318.12 | 321.88 | 86,024 | +2.62(+0.82%) |
Aug 06, 2003 | 309.38 | 322.31 | 306.25 | 319.25 | 77,304 | +16.75(+5.54%) |
Aug 05, 2003 | 307.75 | 313.12 | 301.25 | 302.50 | 74,568 | -2.12(-0.70%) |
Aug 04, 2003 | 295.00 | 306.75 | 294.69 | 304.62 | 67,080 | +5.12(+1.71%) |