Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 199.00 | 209.80 | 198.60 | 206.40 | 7,660 | +6.40(+3.20%) |
Aug 28, 2003 | 197.20 | 203.00 | 197.20 | 200.00 | 15,410 | +2.80(+1.42%) |
Aug 27, 2003 | 213.00 | 213.00 | 195.80 | 197.20 | 49,945 | -14.80(-6.98%) |
Aug 26, 2003 | 198.20 | 224.60 | 198.00 | 212.00 | 28,750 | +12.40(+6.21%) |
Aug 25, 2003 | 201.00 | 206.66 | 198.20 | 199.60 | 13,375 | -0.60(-0.30%) |
Aug 22, 2003 | 199.60 | 211.00 | 198.20 | 200.20 | 38,415 | +2.60(+1.32%) |
Aug 21, 2003 | 198.20 | 199.40 | 193.20 | 197.60 | 14,990 | +4.00(+2.07%) |
Aug 20, 2003 | 191.00 | 200.80 | 188.80 | 193.60 | 17,485 | +2.40(+1.26%) |
Aug 19, 2003 | 199.00 | 199.60 | 188.60 | 191.20 | 17,390 | -4.80(-2.45%) |
Aug 18, 2003 | 195.40 | 200.00 | 195.40 | 196.00 | 12,715 | -4.00(-2.00%) |
Aug 15, 2003 | 196.80 | 200.00 | 196.00 | 200.00 | 1,270 | +2.90(+1.47%) |
Aug 14, 2003 | 194.40 | 199.80 | 190.00 | 197.10 | 6,000 | +1.70(+0.87%) |
Aug 13, 2003 | 199.98 | 200.00 | 186.80 | 195.40 | 7,140 | -4.60(-2.30%) |
Aug 12, 2003 | 197.00 | 202.20 | 194.40 | 200.00 | 3,240 | +2.80(+1.42%) |
Aug 11, 2003 | 194.00 | 197.60 | 192.60 | 197.20 | 5,070 | +4.20(+2.18%) |
Aug 08, 2003 | 193.00 | 196.40 | 190.00 | 193.00 | 5,405 | -1.40(-0.72%) |
Aug 07, 2003 | 200.20 | 200.20 | 190.60 | 194.40 | 4,845 | -2.40(-1.22%) |
Aug 06, 2003 | 200.00 | 203.20 | 196.60 | 196.80 | 6,460 | -3.20(-1.60%) |
Aug 05, 2003 | 198.00 | 203.20 | 198.00 | 200.00 | 4,955 | +0.00(+0.00%) |
Aug 04, 2003 | 207.00 | 207.00 | 197.80 | 200.00 | 3,705 | -6.60(-3.19%) |
Aug 01, 2003 | 212.00 | 212.00 | 200.80 | 206.60 | 5,760 | -3.40(-1.62%) |
Jul 31, 2003 | 201.20 | 215.60 | 201.20 | 210.00 | 8,910 | +10.20(+5.11%) |
Jul 30, 2003 | 208.80 | 211.00 | 195.60 | 199.80 | 12,580 | -6.80(-3.29%) |
Jul 29, 2003 | 206.60 | 211.80 | 204.80 | 206.60 | 13,685 | +0.00(+0.00%) |
Jul 28, 2003 | 202.20 | 208.60 | 202.20 | 206.60 | 9,405 | +2.40(+1.18%) |
Jul 25, 2003 | 200.80 | 205.60 | 197.20 | 204.20 | 6,410 | +3.40(+1.69%) |
Jul 24, 2003 | 186.60 | 210.20 | 186.00 | 200.80 | 11,675 | +10.40(+5.46%) |
Jul 23, 2003 | 185.00 | 192.60 | 183.00 | 190.40 | 5,700 | +5.20(+2.81%) |
Jul 22, 2003 | 199.80 | 199.80 | 183.00 | 185.20 | 11,985 | -12.00(-6.09%) |
Jul 21, 2003 | 206.00 | 207.60 | 196.60 | 197.20 | 5,850 | -7.00(-3.43%) |
Jul 18, 2003 | 208.20 | 214.00 | 202.00 | 204.20 | 13,140 | -7.80(-3.68%) |
Jul 17, 2003 | 212.60 | 219.20 | 206.00 | 212.00 | 8,255 | -1.60(-0.75%) |
Jul 16, 2003 | 219.00 | 220.00 | 211.00 | 213.60 | 5,475 | -3.60(-1.66%) |
Jul 15, 2003 | 224.60 | 225.00 | 215.00 | 217.20 | 9,130 | -3.40(-1.54%) |
Jul 14, 2003 | 202.00 | 226.00 | 201.00 | 220.60 | 25,785 | +20.60(+10.30%) |
Jul 11, 2003 | 199.80 | 208.20 | 197.00 | 200.00 | 4,095 | +0.20(+0.10%) |
Jul 10, 2003 | 205.20 | 210.00 | 197.60 | 199.80 | 4,160 | -6.40(-3.10%) |
Jul 09, 2003 | 212.20 | 212.20 | 205.40 | 206.20 | 5,915 | -2.80(-1.34%) |
Jul 08, 2003 | 211.00 | 214.00 | 206.00 | 209.00 | 4,740 | +1.00(+0.48%) |
Jul 07, 2003 | 197.00 | 211.00 | 197.00 | 208.00 | 8,170 | +10.60(+5.37%) |
Jul 03, 2003 | 200.60 | 209.60 | 197.00 | 197.40 | 2,790 | -5.20(-2.57%) |
Jul 02, 2003 | 196.00 | 210.60 | 196.00 | 202.60 | 7,065 | +6.20(+3.16%) |
Jul 01, 2003 | 190.60 | 204.80 | 186.00 | 196.40 | 8,160 | +5.60(+2.94%) |
Jun 30, 2003 | 194.00 | 194.80 | 186.00 | 190.80 | 16,300 | -0.40(-0.21%) |
Jun 27, 2003 | 192.00 | 197.00 | 190.40 | 191.20 | 9,610 | -4.80(-2.45%) |
Jun 26, 2003 | 188.00 | 199.60 | 183.20 | 196.00 | 6,790 | +10.00(+5.38%) |
Jun 25, 2003 | 182.60 | 191.80 | 182.60 | 186.00 | 6,530 | +1.20(+0.65%) |
Jun 24, 2003 | 184.00 | 187.20 | 182.60 | 184.80 | 7,985 | -2.60(-1.39%) |
Jun 23, 2003 | 190.00 | 194.00 | 181.60 | 187.40 | 23,930 | -3.20(-1.68%) |
Jun 20, 2003 | 196.00 | 200.00 | 188.80 | 190.60 | 20,315 | -5.80(-2.95%) |
Jun 19, 2003 | 203.40 | 207.80 | 196.00 | 196.40 | 7,430 | -8.60(-4.20%) |
Jun 18, 2003 | 203.00 | 209.80 | 203.00 | 205.00 | 7,615 | -3.00(-1.44%) |
Jun 17, 2003 | 206.60 | 209.80 | 200.00 | 208.00 | 11,360 | -1.80(-0.86%) |
Jun 16, 2003 | 213.40 | 213.80 | 199.00 | 209.80 | 10,000 | -1.40(-0.66%) |
Jun 13, 2003 | 216.20 | 218.20 | 206.00 | 211.20 | 13,820 | -6.00(-2.76%) |
Jun 12, 2003 | 218.20 | 221.00 | 214.00 | 217.20 | 11,330 | -0.40(-0.18%) |
Jun 11, 2003 | 210.00 | 219.60 | 210.00 | 217.60 | 9,575 | +7.20(+3.42%) |
Jun 10, 2003 | 202.00 | 212.00 | 202.00 | 210.40 | 3,895 | +6.00(+2.94%) |
Jun 09, 2003 | 203.20 | 210.00 | 198.20 | 204.40 | 10,570 | +0.60(+0.29%) |
Jun 06, 2003 | 207.00 | 215.80 | 202.60 | 203.80 | 19,380 | +2.00(+0.99%) |
Jun 05, 2003 | 210.80 | 211.80 | 195.00 | 201.80 | 12,445 | -6.80(-3.26%) |
Jun 04, 2003 | 200.00 | 209.40 | 198.00 | 208.60 | 16,105 | +9.40(+4.72%) |
Jun 03, 2003 | 199.80 | 205.80 | 195.00 | 199.20 | 25,685 | +2.40(+1.22%) |