Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 315.00 | 317.00 | 307.00 | 309.00 | 17,375 | -2.60(-0.83%) |
Oct 30, 2003 | 312.40 | 318.40 | 308.40 | 311.60 | 25,280 | -0.80(-0.26%) |
Oct 29, 2003 | 299.80 | 314.40 | 299.20 | 312.40 | 44,160 | +17.20(+5.83%) |
Oct 28, 2003 | 294.00 | 298.00 | 291.00 | 295.20 | 32,923 | +3.60(+1.23%) |
Oct 27, 2003 | 292.00 | 300.00 | 289.80 | 291.60 | 27,815 | +4.20(+1.46%) |
Oct 24, 2003 | 298.00 | 304.20 | 283.00 | 287.40 | 21,960 | -10.60(-3.56%) |
Oct 23, 2003 | 312.20 | 313.20 | 287.20 | 298.00 | 33,660 | -15.20(-4.85%) |
Oct 22, 2003 | 332.20 | 332.20 | 310.60 | 313.20 | 36,995 | -18.20(-5.49%) |
Oct 21, 2003 | 321.20 | 337.00 | 316.20 | 331.40 | 27,819 | +11.40(+3.56%) |
Oct 20, 2003 | 314.20 | 322.80 | 309.00 | 320.00 | 21,599 | +8.60(+2.76%) |
Oct 17, 2003 | 316.00 | 323.60 | 307.40 | 311.40 | 35,578 | -2.20(-0.70%) |
Oct 16, 2003 | 308.00 | 321.00 | 310.00 | 313.60 | 45,499 | +5.60(+1.82%) |
Oct 15, 2003 | 295.00 | 324.20 | 283.00 | 308.00 | 77,055 | +19.60(+6.80%) |
Oct 14, 2003 | 290.00 | 299.80 | 284.00 | 288.40 | 94,989 | +2.80(+0.98%) |
Oct 13, 2003 | 278.80 | 290.00 | 278.60 | 285.60 | 36,811 | +8.40(+3.03%) |
Oct 10, 2003 | 280.40 | 280.40 | 275.20 | 277.20 | 15,272 | +0.20(+0.07%) |
Oct 09, 2003 | 278.40 | 281.40 | 270.00 | 277.00 | 28,744 | +9.58(+3.58%) |
Oct 08, 2003 | 278.00 | 280.80 | 267.40 | 267.42 | 6,938 | -13.58(-4.83%) |
Oct 07, 2003 | 276.00 | 281.20 | 266.60 | 281.00 | 12,928 | +2.40(+0.86%) |
Oct 06, 2003 | 275.00 | 282.80 | 271.20 | 278.60 | 8,212 | +8.60(+3.19%) |
Oct 03, 2003 | 256.00 | 276.00 | 255.40 | 270.00 | 14,146 | +19.00(+7.57%) |
Oct 02, 2003 | 256.60 | 256.80 | 246.60 | 251.00 | 12,833 | +1.60(+0.64%) |
Oct 01, 2003 | 260.20 | 261.60 | 246.80 | 249.40 | 19,334 | -0.40(-0.16%) |
Sep 30, 2003 | 256.60 | 257.60 | 246.00 | 249.80 | 17,550 | -9.20(-3.55%) |
Sep 29, 2003 | 264.40 | 268.00 | 256.80 | 259.00 | 15,149 | -4.60(-1.75%) |
Sep 26, 2003 | 264.20 | 267.12 | 260.80 | 263.60 | 13,094 | +0.60(+0.23%) |
Sep 25, 2003 | 282.40 | 286.20 | 262.00 | 263.00 | 17,641 | -21.00(-7.39%) |
Sep 24, 2003 | 279.44 | 288.00 | 278.40 | 284.00 | 28,651 | +4.56(+1.63%) |
Sep 23, 2003 | 279.40 | 280.20 | 276.18 | 279.44 | 9,347 | +1.84(+0.66%) |
Sep 22, 2003 | 282.60 | 284.80 | 275.00 | 277.60 | 24,794 | -9.20(-3.21%) |
Sep 19, 2003 | 267.00 | 288.00 | 265.00 | 286.80 | 36,135 | +16.80(+6.22%) |
Sep 18, 2003 | 255.60 | 270.80 | 253.20 | 270.00 | 32,431 | +18.00(+7.14%) |
Sep 17, 2003 | 243.40 | 259.00 | 242.80 | 252.00 | 26,579 | +6.00(+2.44%) |
Sep 16, 2003 | 235.00 | 247.40 | 233.80 | 246.00 | 18,014 | +10.80(+4.59%) |
Sep 15, 2003 | 236.80 | 241.00 | 230.60 | 235.20 | 6,630 | -3.20(-1.34%) |
Sep 12, 2003 | 236.00 | 244.00 | 232.80 | 238.40 | 5,800 | +2.20(+0.93%) |
Sep 11, 2003 | 233.60 | 237.40 | 230.00 | 236.20 | 8,485 | +1.20(+0.51%) |
Sep 10, 2003 | 241.40 | 245.60 | 233.40 | 235.00 | 14,675 | -11.00(-4.47%) |
Sep 09, 2003 | 243.00 | 253.00 | 238.00 | 246.00 | 34,600 | +3.60(+1.49%) |
Sep 08, 2003 | 239.00 | 247.60 | 237.40 | 242.40 | 12,715 | +4.40(+1.85%) |
Sep 05, 2003 | 228.00 | 247.60 | 225.80 | 238.00 | 32,276 | +9.00(+3.93%) |
Sep 04, 2003 | 229.00 | 234.00 | 226.60 | 229.00 | 17,095 | +2.00(+0.88%) |
Sep 03, 2003 | 226.40 | 229.60 | 224.00 | 227.00 | 17,055 | +4.20(+1.89%) |
Sep 02, 2003 | 207.00 | 226.00 | 204.80 | 222.80 | 16,185 | +16.40(+7.95%) |
Aug 29, 2003 | 199.00 | 209.80 | 198.60 | 206.40 | 7,660 | +6.40(+3.20%) |
Aug 28, 2003 | 197.20 | 203.00 | 197.20 | 200.00 | 15,410 | +2.80(+1.42%) |
Aug 27, 2003 | 213.00 | 213.00 | 195.80 | 197.20 | 49,945 | -14.80(-6.98%) |
Aug 26, 2003 | 198.20 | 224.60 | 198.00 | 212.00 | 28,750 | +12.40(+6.21%) |
Aug 25, 2003 | 201.00 | 206.66 | 198.20 | 199.60 | 13,375 | -0.60(-0.30%) |
Aug 22, 2003 | 199.60 | 211.00 | 198.20 | 200.20 | 38,415 | +2.60(+1.32%) |
Aug 21, 2003 | 198.20 | 199.40 | 193.20 | 197.60 | 14,990 | +4.00(+2.07%) |
Aug 20, 2003 | 191.00 | 200.80 | 188.80 | 193.60 | 17,485 | +2.40(+1.26%) |
Aug 19, 2003 | 199.00 | 199.60 | 188.60 | 191.20 | 17,390 | -4.80(-2.45%) |
Aug 18, 2003 | 195.40 | 200.00 | 195.40 | 196.00 | 12,715 | -4.00(-2.00%) |
Aug 15, 2003 | 196.80 | 200.00 | 196.00 | 200.00 | 1,270 | +2.90(+1.47%) |
Aug 14, 2003 | 194.40 | 199.80 | 190.00 | 197.10 | 6,000 | +1.70(+0.87%) |
Aug 13, 2003 | 199.98 | 200.00 | 186.80 | 195.40 | 7,140 | -4.60(-2.30%) |
Aug 12, 2003 | 197.00 | 202.20 | 194.40 | 200.00 | 3,240 | +2.80(+1.42%) |
Aug 11, 2003 | 194.00 | 197.60 | 192.60 | 197.20 | 5,070 | +4.20(+2.18%) |
Aug 08, 2003 | 193.00 | 196.40 | 190.00 | 193.00 | 5,405 | -1.40(-0.72%) |
Aug 07, 2003 | 200.20 | 200.20 | 190.60 | 194.40 | 4,845 | -2.40(-1.22%) |
Aug 06, 2003 | 200.00 | 203.20 | 196.60 | 196.80 | 6,460 | -3.20(-1.60%) |
Aug 05, 2003 | 198.00 | 203.20 | 198.00 | 200.00 | 4,955 | +0.00(+0.00%) |
Aug 04, 2003 | 207.00 | 207.00 | 197.80 | 200.00 | 3,705 | -6.60(-3.19%) |