Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 395.82 | 395.82 | 390.29 | 388.51 | 14,000 | -5.84(-1.48%) |
Sep 29, 2003 | 400.22 | 400.22 | 391.43 | 394.35 | 10,423 | -5.87(-1.47%) |
Sep 26, 2003 | 398.27 | 400.71 | 398.27 | 400.22 | 10,321 | +0.00(+0.00%) |
Sep 25, 2003 | 399.25 | 404.13 | 396.80 | 400.22 | 25,854 | -2.69(-0.67%) |
Sep 24, 2003 | 401.21 | 403.64 | 401.15 | 402.91 | 11,650 | +0.71(+0.18%) |
Sep 23, 2003 | 404.14 | 405.09 | 401.20 | 402.20 | 5,620 | -2.67(-0.66%) |
Sep 22, 2003 | 405.85 | 407.06 | 403.16 | 404.87 | 28,614 | -2.94(-0.72%) |
Sep 19, 2003 | 400.22 | 409.03 | 399.25 | 407.81 | 32,599 | +11.49(+2.90%) |
Sep 18, 2003 | 396.80 | 398.27 | 396.32 | 396.32 | 3,883 | -0.97(-0.24%) |
Sep 17, 2003 | 392.39 | 397.29 | 392.39 | 397.29 | 11,547 | +4.89(+1.25%) |
Sep 16, 2003 | 385.55 | 393.13 | 385.55 | 392.39 | 8,073 | +7.75(+2.01%) |
Sep 15, 2003 | 386.52 | 388.48 | 383.08 | 384.64 | 60,600 | -3.84(-0.99%) |
Sep 12, 2003 | 386.52 | 388.48 | 379.77 | 388.48 | 6,642 | +2.94(+0.76%) |
Sep 11, 2003 | 385.55 | 387.50 | 381.63 | 385.55 | 10,321 | -1.71(-0.44%) |
Sep 10, 2003 | 391.42 | 391.90 | 387.03 | 387.26 | 2,452 | -5.13(-1.31%) |
Sep 09, 2003 | 393.86 | 393.86 | 391.42 | 392.38 | 3,678 | -2.46(-0.62%) |
Sep 08, 2003 | 396.06 | 396.06 | 391.42 | 394.84 | 4,394 | -0.49(-0.12%) |
Sep 05, 2003 | 395.33 | 396.80 | 393.86 | 395.33 | 3,576 | +0.98(+0.25%) |
Sep 04, 2003 | 391.42 | 398.27 | 389.46 | 394.35 | 30,044 | +2.94(+0.75%) |
Sep 03, 2003 | 390.44 | 393.37 | 387.99 | 391.42 | 25,139 | +0.00(+0.00%) |
Sep 02, 2003 | 389.62 | 395.38 | 385.55 | 391.42 | 20,132 | +1.80(+0.46%) |
Aug 29, 2003 | 385.55 | 389.62 | 384.27 | 389.62 | 6,029 | +3.09(+0.80%) |
Aug 28, 2003 | 379.18 | 386.52 | 377.72 | 386.52 | 7,664 | +8.81(+2.33%) |
Aug 27, 2003 | 370.86 | 378.69 | 370.86 | 377.72 | 6,335 | +6.86(+1.85%) |
Aug 26, 2003 | 371.85 | 371.85 | 362.06 | 370.86 | 13,591 | -2.94(-0.79%) |
Aug 25, 2003 | 381.63 | 383.59 | 373.80 | 373.80 | 4,292 | -7.83(-2.05%) |
Aug 22, 2003 | 384.17 | 384.17 | 381.63 | 381.63 | 2,657 | -3.51(-0.91%) |
Aug 21, 2003 | 388.48 | 389.21 | 385.14 | 385.14 | 3,270 | -4.80(-1.23%) |
Aug 20, 2003 | 391.42 | 392.99 | 389.33 | 389.95 | 6,335 | -3.18(-0.81%) |
Aug 19, 2003 | 393.86 | 393.86 | 391.44 | 393.13 | 4,803 | -0.73(-0.19%) |
Aug 18, 2003 | 385.06 | 395.33 | 384.35 | 393.86 | 99,740 | +11.25(+2.94%) |
Aug 15, 2003 | 386.03 | 386.03 | 376.43 | 382.61 | 2,350 | -5.38(-1.39%) |
Aug 14, 2003 | 389.46 | 389.46 | 384.75 | 387.99 | 4,905 | -2.45(-0.63%) |
Aug 13, 2003 | 390.35 | 390.44 | 388.59 | 390.44 | 5,416 | +0.10(+0.03%) |
Aug 12, 2003 | 390.44 | 390.44 | 386.33 | 390.34 | 5,518 | -1.32(-0.34%) |
Aug 11, 2003 | 393.37 | 393.38 | 390.44 | 391.66 | 2,554 | -2.66(-0.67%) |
Aug 08, 2003 | 387.50 | 394.32 | 387.50 | 394.32 | 8,379 | +4.62(+1.19%) |
Aug 07, 2003 | 390.90 | 391.32 | 386.52 | 389.70 | 7,255 | -1.22(-0.31%) |
Aug 06, 2003 | 390.10 | 393.37 | 389.79 | 390.93 | 10,219 | -0.15(-0.04%) |
Aug 05, 2003 | 385.75 | 391.07 | 382.61 | 391.07 | 13,796 | +5.32(+1.38%) |
Aug 04, 2003 | 382.12 | 386.10 | 379.77 | 385.75 | 8,584 | +2.16(+0.56%) |
Aug 01, 2003 | 372.33 | 383.59 | 372.33 | 383.59 | 19,110 | +12.23(+3.29%) |
Jul 31, 2003 | 360.10 | 373.80 | 360.10 | 371.36 | 7,868 | +11.25(+3.12%) |
Jul 30, 2003 | 361.09 | 364.26 | 358.59 | 360.10 | 2,963 | -1.96(-0.54%) |
Jul 29, 2003 | 366.95 | 367.93 | 362.06 | 362.06 | 3,678 | -3.43(-0.94%) |
Jul 28, 2003 | 356.19 | 366.95 | 356.19 | 365.49 | 5,211 | +11.25(+3.18%) |
Jul 25, 2003 | 355.21 | 358.44 | 352.27 | 354.23 | 9,401 | +0.00(+0.00%) |
Jul 24, 2003 | 355.21 | 359.37 | 354.23 | 354.23 | 6,846 | -1.96(-0.55%) |
Jul 23, 2003 | 363.49 | 363.49 | 354.28 | 356.19 | 5,825 | -6.32(-1.74%) |
Jul 22, 2003 | 357.41 | 362.94 | 355.94 | 362.51 | 13,796 | +3.13(+0.87%) |
Jul 21, 2003 | 356.19 | 366.95 | 356.19 | 359.38 | 14,204 | +1.23(+0.34%) |
Jul 18, 2003 | 367.93 | 367.93 | 355.70 | 358.15 | 54,366 | -9.78(-2.66%) |
Jul 17, 2003 | 374.78 | 375.27 | 367.93 | 367.93 | 5,007 | -5.87(-1.57%) |
Jul 16, 2003 | 379.67 | 379.67 | 373.80 | 373.80 | 23,810 | -7.83(-2.05%) |
Jul 15, 2003 | 384.32 | 385.06 | 381.55 | 381.63 | 10,219 | -1.71(-0.45%) |
Jul 14, 2003 | 385.55 | 386.52 | 381.14 | 383.34 | 6,642 | -0.73(-0.19%) |
Jul 11, 2003 | 384.08 | 386.52 | 381.63 | 384.08 | 8,686 | +0.04(+0.01%) |
Jul 10, 2003 | 385.06 | 385.55 | 381.63 | 384.04 | 5,416 | -1.21(-0.31%) |
Jul 09, 2003 | 387.31 | 387.31 | 381.63 | 385.25 | 31,679 | -2.05(-0.53%) |
Jul 08, 2003 | 388.48 | 388.48 | 387.01 | 387.30 | 8,788 | -3.11(-0.80%) |
Jul 07, 2003 | 389.95 | 391.17 | 387.50 | 390.41 | 6,233 | -0.98(-0.25%) |
Jul 03, 2003 | 391.67 | 392.39 | 389.46 | 391.39 | 7,664 | -0.27(-0.07%) |
Jul 02, 2003 | 387.75 | 392.15 | 387.75 | 391.66 | 9,095 | +2.19(+0.56%) |