Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 193.14 | 193.14 | 192.44 | 192.45 | 18,499 | -0.95(-0.49%) |
Aug 28, 2003 | 192.49 | 195.33 | 191.77 | 193.40 | 13,510 | +1.16(+0.60%) |
Aug 27, 2003 | 193.40 | 193.40 | 192.25 | 192.25 | 3,429 | -0.74(-0.38%) |
Aug 26, 2003 | 193.88 | 193.88 | 191.96 | 192.99 | 5,819 | -1.24(-0.64%) |
Aug 25, 2003 | 191.96 | 194.23 | 191.01 | 194.23 | 4,261 | +2.27(+1.18%) |
Aug 22, 2003 | 192.98 | 192.99 | 191.96 | 191.96 | 6,027 | -1.44(-0.75%) |
Aug 21, 2003 | 192.54 | 193.50 | 192.44 | 193.40 | 16,212 | +0.91(+0.47%) |
Aug 20, 2003 | 190.90 | 192.54 | 190.90 | 192.49 | 2,598 | +1.93(+1.01%) |
Aug 19, 2003 | 192.27 | 192.27 | 190.53 | 190.56 | 2,806 | -1.40(-0.73%) |
Aug 18, 2003 | 192.49 | 192.49 | 191.48 | 191.96 | 6,235 | -0.48(-0.25%) |
Aug 15, 2003 | 191.09 | 192.44 | 190.71 | 192.44 | 2,806 | +1.35(+0.71%) |
Aug 14, 2003 | 190.52 | 191.48 | 190.52 | 191.09 | 3,325 | +0.77(+0.40%) |
Aug 13, 2003 | 189.56 | 190.52 | 189.31 | 190.32 | 30,346 | +0.74(+0.39%) |
Aug 12, 2003 | 189.07 | 189.84 | 188.98 | 189.58 | 3,637 | +0.70(+0.37%) |
Aug 11, 2003 | 188.83 | 189.56 | 188.59 | 188.88 | 2,598 | +0.53(+0.28%) |
Aug 08, 2003 | 187.57 | 188.59 | 187.29 | 188.35 | 4,364 | +0.77(+0.41%) |
Aug 07, 2003 | 187.53 | 187.58 | 187.15 | 187.58 | 2,702 | -0.05(-0.03%) |
Aug 06, 2003 | 188.11 | 188.26 | 185.47 | 187.63 | 8,418 | -0.96(-0.51%) |
Aug 05, 2003 | 186.04 | 188.59 | 186.04 | 188.59 | 5,404 | +2.33(+1.25%) |
Aug 04, 2003 | 185.72 | 186.39 | 185.72 | 186.26 | 6,339 | +0.56(+0.30%) |
Aug 01, 2003 | 185.71 | 185.72 | 185.26 | 185.71 | 5,923 | +0.05(+0.03%) |
Jul 31, 2003 | 183.20 | 186.19 | 183.20 | 185.66 | 7,171 | +2.86(+1.56%) |
Jul 30, 2003 | 182.82 | 182.83 | 181.85 | 182.80 | 9,249 | +0.28(+0.15%) |
Jul 29, 2003 | 185.72 | 185.72 | 182.52 | 182.52 | 11,224 | -3.20(-1.72%) |
Jul 28, 2003 | 185.71 | 186.24 | 185.24 | 185.72 | 2,286 | +0.40(+0.21%) |
Jul 25, 2003 | 185.18 | 185.61 | 185.02 | 185.32 | 8,522 | +0.37(+0.20%) |
Jul 24, 2003 | 184.26 | 185.83 | 184.26 | 184.96 | 7,171 | -0.51(-0.27%) |
Jul 23, 2003 | 187.16 | 187.63 | 185.47 | 185.47 | 2,909 | -1.20(-0.64%) |
Jul 22, 2003 | 188.37 | 188.37 | 186.43 | 186.67 | 2,598 | -1.69(-0.90%) |
Jul 21, 2003 | 190.52 | 190.52 | 187.93 | 188.36 | 5,404 | -1.29(-0.68%) |
Jul 18, 2003 | 189.07 | 191.38 | 189.07 | 189.65 | 3,949 | +1.06(+0.56%) |
Jul 17, 2003 | 191.48 | 191.48 | 186.19 | 188.59 | 11,120 | -2.41(-1.26%) |
Jul 16, 2003 | 189.56 | 191.00 | 189.07 | 191.00 | 3,221 | +1.44(+0.76%) |
Jul 15, 2003 | 187.63 | 189.56 | 187.63 | 189.56 | 13,198 | -0.53(-0.28%) |
Jul 14, 2003 | 189.31 | 191.00 | 188.83 | 190.08 | 11,535 | +1.25(+0.66%) |
Jul 11, 2003 | 190.04 | 190.75 | 188.59 | 188.83 | 3,325 | -1.68(-0.88%) |
Jul 10, 2003 | 191.00 | 192.44 | 189.60 | 190.52 | 5,092 | -1.10(-0.57%) |
Jul 09, 2003 | 190.52 | 191.96 | 190.52 | 191.61 | 2,494 | +1.05(+0.55%) |
Jul 08, 2003 | 192.44 | 192.44 | 190.28 | 190.56 | 9,873 | -2.84(-1.47%) |
Jul 07, 2003 | 193.07 | 193.40 | 190.64 | 193.40 | 21,720 | +1.30(+0.68%) |
Jul 03, 2003 | 192.44 | 192.44 | 191.48 | 192.10 | 8,833 | -0.34(-0.18%) |
Jul 02, 2003 | 193.12 | 193.64 | 191.53 | 192.44 | 64,227 | -0.19(-0.10%) |
Jul 01, 2003 | 184.02 | 193.50 | 184.02 | 192.63 | 39,804 | +8.85(+4.82%) |
Jun 30, 2003 | 188.12 | 189.09 | 183.78 | 183.78 | 59,654 | -4.33(-2.30%) |
Jun 27, 2003 | 191.03 | 191.48 | 186.91 | 188.11 | 9,249 | -3.88(-2.02%) |
Jun 26, 2003 | 192.92 | 194.37 | 191.86 | 191.99 | 10,288 | -1.47(-0.76%) |
Jun 25, 2003 | 194.49 | 195.33 | 191.96 | 193.46 | 8,937 | -1.15(-0.59%) |
Jun 24, 2003 | 191.16 | 194.61 | 190.61 | 194.61 | 12,055 | +3.44(+1.80%) |
Jun 23, 2003 | 191.48 | 191.48 | 190.56 | 191.16 | 10,392 | -0.26(-0.14%) |
Jun 20, 2003 | 189.60 | 191.43 | 189.60 | 191.42 | 8,937 | +1.82(+0.96%) |
Jun 19, 2003 | 189.56 | 192.43 | 189.56 | 189.60 | 13,510 | +0.05(+0.03%) |
Jun 18, 2003 | 194.37 | 194.37 | 188.59 | 189.56 | 5,923 | -5.58(-2.86%) |
Jun 17, 2003 | 193.40 | 195.14 | 192.44 | 195.14 | 6,443 | +0.82(+0.42%) |
Jun 16, 2003 | 192.52 | 194.32 | 192.52 | 194.32 | 5,404 | +1.87(+0.97%) |
Jun 13, 2003 | 196.29 | 198.46 | 191.48 | 192.45 | 21,824 | -1.92(-0.99%) |
Jun 12, 2003 | 189.56 | 194.56 | 189.56 | 194.37 | 5,612 | +4.81(+2.54%) |
Jun 11, 2003 | 184.74 | 190.04 | 184.74 | 189.56 | 18,291 | +4.37(+2.36%) |
Jun 10, 2003 | 183.54 | 187.63 | 183.54 | 185.19 | 10,704 | +2.66(+1.46%) |
Jun 09, 2003 | 173.68 | 183.04 | 173.68 | 182.53 | 23,279 | +9.33(+5.39%) |
Jun 06, 2003 | 172.72 | 173.68 | 172.52 | 173.20 | 6,131 | +0.00(+0.00%) |
Jun 05, 2003 | 172.43 | 173.20 | 172.24 | 173.20 | 2,806 | +0.32(+0.18%) |
Jun 04, 2003 | 173.01 | 173.66 | 172.24 | 172.88 | 2,286 | -0.12(-0.07%) |
Jun 03, 2003 | 172.52 | 173.49 | 172.24 | 173.00 | 4,053 | +0.48(+0.28%) |