Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 401.31 | 408.00 | 395.56 | 402.31 | 61,600 | +1.00(+0.25%) |
Sep 29, 2003 | 394.69 | 402.44 | 393.19 | 401.31 | 42,200 | +5.12(+1.29%) |
Sep 26, 2003 | 400.62 | 405.38 | 393.88 | 396.19 | 45,296 | -3.62(-0.91%) |
Sep 25, 2003 | 405.06 | 409.38 | 401.25 | 399.81 | 56,056 | -3.69(-0.91%) |
Sep 24, 2003 | 399.62 | 413.44 | 402.81 | 403.50 | 53,536 | +3.88(+0.97%) |
Sep 23, 2003 | 397.94 | 402.00 | 395.31 | 399.62 | 23,640 | +1.69(+0.42%) |
Sep 22, 2003 | 404.50 | 404.56 | 397.12 | 397.94 | 43,920 | -8.37(-2.06%) |
Sep 19, 2003 | 411.25 | 411.88 | 403.44 | 406.31 | 29,776 | -3.06(-0.75%) |
Sep 18, 2003 | 406.81 | 410.44 | 403.19 | 409.38 | 42,880 | +1.31(+0.32%) |
Sep 17, 2003 | 412.50 | 414.06 | 401.88 | 408.06 | 72,832 | -4.44(-1.08%) |
Sep 16, 2003 | 401.88 | 415.00 | 400.69 | 412.50 | 62,224 | +10.62(+2.64%) |
Sep 15, 2003 | 393.75 | 404.06 | 393.75 | 401.88 | 44,328 | +9.38(+2.39%) |
Sep 12, 2003 | 381.25 | 396.25 | 378.75 | 392.50 | 55,976 | +11.50(+3.02%) |
Sep 11, 2003 | 379.62 | 386.19 | 377.81 | 381.00 | 43,664 | +2.94(+0.78%) |
Sep 10, 2003 | 391.56 | 391.62 | 375.62 | 378.06 | 83,776 | -17.69(-4.47%) |
Sep 09, 2003 | 405.25 | 405.25 | 392.62 | 395.75 | 64,016 | -9.56(-2.36%) |
Sep 08, 2003 | 404.38 | 406.19 | 400.00 | 405.31 | 54,176 | +2.50(+0.62%) |
Sep 05, 2003 | 413.19 | 413.75 | 401.00 | 402.81 | 55,400 | -10.38(-2.51%) |
Sep 04, 2003 | 414.44 | 421.88 | 406.25 | 413.19 | 112,400 | +5.38(+1.32%) |
Sep 03, 2003 | 395.94 | 409.38 | 393.50 | 407.81 | 77,952 | +14.25(+3.62%) |
Sep 02, 2003 | 385.50 | 393.94 | 383.12 | 393.56 | 50,928 | +8.12(+2.11%) |
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%) |