Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 319.94 | 321.56 | 308.19 | 308.44 | 50,984 | -11.12(-3.48%) |
Jul 30, 2003 | 318.75 | 321.88 | 315.62 | 319.56 | 39,936 | +0.81(+0.25%) |
Jul 29, 2003 | 317.31 | 326.56 | 313.12 | 318.75 | 36,936 | +1.50(+0.47%) |
Jul 28, 2003 | 322.38 | 323.94 | 315.31 | 317.25 | 47,256 | -6.69(-2.06%) |
Jul 25, 2003 | 323.75 | 329.38 | 316.50 | 323.94 | 45,424 | +0.13(+0.04%) |
Jul 24, 2003 | 323.44 | 332.31 | 322.94 | 323.81 | 52,936 | +1.37(+0.43%) |
Jul 23, 2003 | 329.06 | 332.19 | 320.19 | 322.44 | 47,944 | -3.19(-0.98%) |
Jul 22, 2003 | 320.62 | 328.06 | 313.44 | 325.62 | 78,888 | +9.25(+2.92%) |
Jul 21, 2003 | 322.62 | 333.94 | 316.25 | 316.38 | 73,440 | -12.69(-3.86%) |
Jul 18, 2003 | 339.69 | 339.69 | 325.19 | 329.06 | 67,976 | -6.88(-2.05%) |
Jul 17, 2003 | 339.06 | 344.12 | 331.50 | 335.94 | 71,624 | -3.12(-0.92%) |
Jul 16, 2003 | 352.25 | 356.25 | 334.50 | 339.06 | 178,440 | -13.38(-3.80%) |
Jul 15, 2003 | 377.19 | 377.19 | 350.88 | 352.44 | 93,768 | -19.44(-5.23%) |
Jul 14, 2003 | 370.38 | 377.81 | 367.81 | 371.88 | 42,336 | +7.00(+1.92%) |
Jul 11, 2003 | 371.19 | 373.75 | 364.06 | 364.88 | 46,304 | -5.25(-1.42%) |
Jul 10, 2003 | 380.62 | 381.94 | 368.81 | 370.12 | 53,768 | -15.75(-4.08%) |
Jul 09, 2003 | 389.44 | 389.44 | 381.56 | 385.88 | 48,608 | -3.56(-0.91%) |
Jul 08, 2003 | 388.06 | 395.94 | 384.06 | 389.44 | 79,616 | +1.31(+0.34%) |
Jul 07, 2003 | 382.25 | 388.69 | 378.12 | 388.12 | 76,256 | +8.38(+2.21%) |
Jul 03, 2003 | 380.62 | 383.50 | 376.06 | 379.75 | 42,888 | -5.31(-1.38%) |
Jul 02, 2003 | 374.50 | 385.06 | 365.00 | 385.06 | 93,032 | +12.12(+3.25%) |
Jul 01, 2003 | 365.62 | 373.06 | 354.81 | 372.94 | 122,496 | +4.50(+1.22%) |
Jun 30, 2003 | 387.50 | 389.38 | 367.25 | 368.44 | 129,520 | -17.12(-4.44%) |
Jun 27, 2003 | 393.50 | 399.69 | 384.50 | 385.56 | 49,528 | -7.94(-2.02%) |
Jun 26, 2003 | 391.88 | 396.25 | 383.38 | 393.50 | 97,568 | +5.94(+1.53%) |
Jun 25, 2003 | 400.00 | 403.12 | 386.81 | 387.56 | 98,264 | -12.94(-3.23%) |
Jun 24, 2003 | 393.75 | 404.44 | 391.56 | 400.50 | 107,352 | +6.75(+1.71%) |
Jun 23, 2003 | 387.50 | 401.06 | 382.81 | 393.75 | 111,472 | +5.50(+1.42%) |
Jun 20, 2003 | 408.12 | 409.38 | 386.06 | 388.25 | 126,696 | -19.88(-4.87%) |
Jun 19, 2003 | 415.69 | 421.81 | 403.12 | 408.12 | 91,640 | -7.56(-1.82%) |
Jun 18, 2003 | 429.50 | 429.50 | 411.25 | 415.69 | 85,048 | -13.81(-3.22%) |
Jun 17, 2003 | 440.62 | 440.62 | 425.19 | 429.50 | 82,752 | -2.81(-0.65%) |
Jun 16, 2003 | 415.62 | 432.50 | 414.75 | 432.31 | 81,840 | +17.62(+4.25%) |
Jun 13, 2003 | 416.38 | 425.12 | 410.94 | 414.69 | 84,744 | -1.62(-0.39%) |
Jun 12, 2003 | 396.88 | 419.50 | 396.88 | 416.31 | 173,152 | +7.69(+1.88%) |
Jun 11, 2003 | 390.62 | 409.31 | 389.38 | 408.62 | 134,960 | +22.44(+5.81%) |
Jun 10, 2003 | 368.75 | 387.50 | 368.75 | 386.19 | 89,224 | +20.38(+5.57%) |
Jun 09, 2003 | 382.75 | 382.75 | 363.56 | 365.81 | 128,064 | -16.94(-4.43%) |
Jun 06, 2003 | 405.38 | 413.12 | 378.19 | 382.75 | 154,448 | -16.62(-4.16%) |
Jun 05, 2003 | 375.00 | 399.94 | 370.31 | 399.38 | 109,408 | +23.19(+6.16%) |
Jun 04, 2003 | 368.62 | 377.81 | 366.94 | 376.19 | 91,352 | +13.38(+3.69%) |
Jun 03, 2003 | 362.50 | 369.06 | 360.00 | 362.81 | 66,856 | +1.50(+0.42%) |
Jun 02, 2003 | 366.25 | 374.06 | 358.75 | 361.31 | 125,904 | -0.88(-0.24%) |
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%) |