Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 437.00 | 437.50 | 433.50 | 433.50 | 40,000 | -2.25(-0.52%) |
Aug 28, 2003 | 436.00 | 436.00 | 432.75 | 435.75 | 44,300 | +3.75(+0.87%) |
Aug 27, 2003 | 435.00 | 435.00 | 431.10 | 432.00 | 42,400 | -4.00(-0.92%) |
Aug 26, 2003 | 435.00 | 436.00 | 426.35 | 436.00 | 36,100 | +0.25(+0.06%) |
Aug 25, 2003 | 437.50 | 437.75 | 432.25 | 435.75 | 30,300 | -2.75(-0.63%) |
Aug 22, 2003 | 438.75 | 441.00 | 436.00 | 438.50 | 56,000 | +0.75(+0.17%) |
Aug 21, 2003 | 434.80 | 439.00 | 434.00 | 437.75 | 63,800 | +1.95(+0.45%) |
Aug 20, 2003 | 437.00 | 437.45 | 433.00 | 435.80 | 56,700 | -2.50(-0.57%) |
Aug 19, 2003 | 433.00 | 439.95 | 431.00 | 438.30 | 68,400 | +7.05(+1.63%) |
Aug 18, 2003 | 421.00 | 431.50 | 421.00 | 431.25 | 86,600 | +10.25(+2.43%) |
Aug 15, 2003 | 418.00 | 421.00 | 418.00 | 421.00 | 3,200 | +3.41(+0.82%) |
Aug 14, 2003 | 413.25 | 420.00 | 412.05 | 417.59 | 154,300 | +2.84(+0.68%) |
Aug 13, 2003 | 427.25 | 427.25 | 414.50 | 414.75 | 118,700 | -14.13(-3.29%) |
Aug 12, 2003 | 425.00 | 428.99 | 422.00 | 428.88 | 41,100 | +4.38(+1.03%) |
Aug 11, 2003 | 422.25 | 426.95 | 421.00 | 424.50 | 108,700 | +2.50(+0.59%) |
Aug 08, 2003 | 417.00 | 424.99 | 417.00 | 422.00 | 86,400 | +3.80(+0.91%) |
Aug 07, 2003 | 418.00 | 418.99 | 413.00 | 418.20 | 50,400 | -0.30(-0.07%) |
Aug 06, 2003 | 412.00 | 419.50 | 411.00 | 418.50 | 99,000 | +6.50(+1.58%) |
Aug 05, 2003 | 415.00 | 416.77 | 411.42 | 412.00 | 105,900 | -2.00(-0.48%) |
Aug 04, 2003 | 410.60 | 418.30 | 406.00 | 414.00 | 87,800 | +3.40(+0.83%) |
Aug 01, 2003 | 408.50 | 418.75 | 407.45 | 410.60 | 132,500 | +1.60(+0.39%) |
Jul 31, 2003 | 409.00 | 413.75 | 406.50 | 409.00 | 79,700 | -0.50(-0.12%) |
Jul 30, 2003 | 409.50 | 418.50 | 409.00 | 409.50 | 72,100 | -1.00(-0.24%) |
Jul 29, 2003 | 409.50 | 415.75 | 407.04 | 410.50 | 70,400 | +0.25(+0.06%) |
Jul 28, 2003 | 408.02 | 415.04 | 404.50 | 410.25 | 72,500 | +2.23(+0.55%) |
Jul 25, 2003 | 405.10 | 409.55 | 396.50 | 408.02 | 116,400 | +2.02(+0.50%) |
Jul 24, 2003 | 408.00 | 409.50 | 404.50 | 406.00 | 79,400 | -1.20(-0.29%) |
Jul 23, 2003 | 408.75 | 409.25 | 402.39 | 407.20 | 142,400 | -1.69(-0.41%) |
Jul 22, 2003 | 411.25 | 414.50 | 405.05 | 408.89 | 305,200 | -3.36(-0.82%) |
Jul 21, 2003 | 412.00 | 415.95 | 409.10 | 412.25 | 71,800 | -0.25(-0.06%) |
Jul 18, 2003 | 418.00 | 420.00 | 409.50 | 412.50 | 65,100 | -6.50(-1.55%) |
Jul 17, 2003 | 416.00 | 422.00 | 413.50 | 419.00 | 87,300 | +2.00(+0.48%) |
Jul 16, 2003 | 419.00 | 420.49 | 407.00 | 417.00 | 133,600 | -2.50(-0.60%) |
Jul 15, 2003 | 441.50 | 442.00 | 419.00 | 419.50 | 133,800 | -20.00(-4.55%) |
Jul 14, 2003 | 435.00 | 444.00 | 435.00 | 439.50 | 34,600 | +4.51(+1.04%) |
Jul 11, 2003 | 426.00 | 435.99 | 426.00 | 434.99 | 61,400 | +8.19(+1.92%) |
Jul 10, 2003 | 433.00 | 433.00 | 424.00 | 426.80 | 60,300 | -7.45(-1.72%) |
Jul 09, 2003 | 436.00 | 437.00 | 432.11 | 434.25 | 69,500 | -2.40(-0.55%) |
Jul 08, 2003 | 430.51 | 437.50 | 428.88 | 436.65 | 61,000 | +6.15(+1.43%) |
Jul 07, 2003 | 424.00 | 431.23 | 421.11 | 430.50 | 37,100 | +7.50(+1.77%) |
Jul 03, 2003 | 421.00 | 423.50 | 417.48 | 423.00 | 31,900 | +0.00(+0.00%) |
Jul 02, 2003 | 413.00 | 423.00 | 409.15 | 423.00 | 69,800 | +10.75(+2.61%) |
Jul 01, 2003 | 411.00 | 414.00 | 404.25 | 412.25 | 75,100 | +1.25(+0.30%) |
Jun 30, 2003 | 414.96 | 418.48 | 406.00 | 411.00 | 50,800 | -3.95(-0.95%) |
Jun 27, 2003 | 420.00 | 423.00 | 413.10 | 414.95 | 56,000 | -3.55(-0.85%) |
Jun 26, 2003 | 409.00 | 420.00 | 406.75 | 418.50 | 43,000 | +10.50(+2.57%) |
Jun 25, 2003 | 412.00 | 419.00 | 406.00 | 408.00 | 98,200 | -2.00(-0.49%) |
Jun 24, 2003 | 404.00 | 411.00 | 401.50 | 410.00 | 53,900 | +8.00(+1.99%) |
Jun 23, 2003 | 407.00 | 407.95 | 399.00 | 402.00 | 56,600 | -4.50(-1.11%) |
Jun 20, 2003 | 420.55 | 420.55 | 405.50 | 406.50 | 71,200 | -16.01(-3.79%) |
Jun 19, 2003 | 430.90 | 433.50 | 422.50 | 422.51 | 54,800 | -8.39(-1.95%) |
Jun 18, 2003 | 434.60 | 434.60 | 425.25 | 430.90 | 67,000 | -4.65(-1.07%) |
Jun 17, 2003 | 440.75 | 442.00 | 433.25 | 435.55 | 49,600 | -5.20(-1.18%) |
Jun 16, 2003 | 423.55 | 440.75 | 422.55 | 440.75 | 68,300 | +16.20(+3.82%) |
Jun 13, 2003 | 423.00 | 426.00 | 414.50 | 424.55 | 74,200 | +3.55(+0.84%) |
Jun 12, 2003 | 420.00 | 423.48 | 411.50 | 421.00 | 43,800 | +1.95(+0.47%) |
Jun 11, 2003 | 415.00 | 421.40 | 410.25 | 419.05 | 65,200 | +7.05(+1.71%) |
Jun 10, 2003 | 402.00 | 413.40 | 402.00 | 412.00 | 48,300 | +12.00(+3.00%) |
Jun 09, 2003 | 411.25 | 416.00 | 398.00 | 400.00 | 64,100 | -13.25(-3.21%) |
Jun 06, 2003 | 428.65 | 429.75 | 410.80 | 413.25 | 77,900 | -11.40(-2.68%) |
Jun 05, 2003 | 410.00 | 429.75 | 407.36 | 424.65 | 96,500 | +13.65(+3.32%) |
Jun 04, 2003 | 405.50 | 411.00 | 405.12 | 411.00 | 63,500 | +7.00(+1.73%) |
Jun 03, 2003 | 403.65 | 409.85 | 399.00 | 404.00 | 47,600 | +0.35(+0.09%) |