Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 308.75 | 313.19 | 296.94 | 299.50 | 73,616 | -8.94(-2.90%) |
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%) |