Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 187.39 | 187.87 | 187.15 | 187.87 | 24,007 | -0.24(-0.13%) |
Sep 29, 2003 | 191.00 | 191.00 | 189.07 | 188.11 | 8,833 | -2.41(-1.26%) |
Sep 26, 2003 | 190.04 | 191.00 | 190.04 | 190.52 | 4,676 | +0.19(+0.10%) |
Sep 25, 2003 | 192.44 | 192.87 | 190.23 | 190.32 | 9,041 | -2.12(-1.10%) |
Sep 24, 2003 | 192.68 | 192.69 | 192.68 | 192.44 | 3,221 | +0.00(+0.00%) |
Sep 23, 2003 | 191.49 | 192.44 | 191.34 | 192.44 | 16,004 | +0.96(+0.50%) |
Sep 22, 2003 | 191.96 | 191.96 | 191.18 | 191.48 | 6,547 | -0.48(-0.25%) |
Sep 19, 2003 | 191.96 | 191.96 | 191.38 | 191.96 | 3,013 | -0.48(-0.25%) |
Sep 18, 2003 | 191.96 | 192.44 | 191.72 | 192.44 | 4,468 | +0.05(+0.03%) |
Sep 17, 2003 | 192.39 | 192.44 | 192.34 | 192.39 | 2,806 | +0.00(+0.00%) |
Sep 16, 2003 | 192.44 | 192.44 | 192.20 | 192.39 | 2,909 | -0.05(-0.03%) |
Sep 15, 2003 | 190.52 | 192.44 | 190.52 | 192.44 | 3,533 | +1.64(+0.86%) |
Sep 12, 2003 | 190.52 | 190.81 | 190.23 | 190.81 | 2,702 | +0.27(+0.14%) |
Sep 11, 2003 | 188.11 | 190.54 | 185.71 | 190.54 | 9,249 | +2.18(+1.16%) |
Sep 10, 2003 | 191.65 | 192.06 | 188.35 | 188.35 | 5,508 | -3.01(-1.57%) |
Sep 09, 2003 | 192.78 | 192.91 | 191.34 | 191.36 | 3,741 | -1.32(-0.68%) |
Sep 08, 2003 | 192.44 | 192.92 | 192.11 | 192.68 | 5,923 | +0.24(+0.12%) |
Sep 05, 2003 | 192.63 | 192.75 | 192.44 | 192.44 | 2,286 | -0.23(-0.12%) |
Sep 04, 2003 | 192.67 | 192.97 | 192.57 | 192.67 | 2,286 | -0.01(-0.00%) |
Sep 03, 2003 | 192.44 | 194.37 | 192.44 | 192.68 | 13,198 | +0.24(+0.12%) |
Sep 02, 2003 | 192.44 | 192.73 | 192.25 | 192.44 | 4,364 | -0.01(-0.00%) |
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%) |