Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 133.26 | 133.44 | 130.49 | 131.32 | 6,546,078 | -2.47(-1.84%) |
Sep 29, 2003 | 132.16 | 135.07 | 132.07 | 133.79 | 4,753,044 | +2.20(+1.67%) |
Sep 26, 2003 | 132.69 | 133.53 | 129.12 | 131.59 | 5,091,793 | -2.25(-1.68%) |
Sep 25, 2003 | 135.82 | 139.21 | 133.66 | 133.83 | 4,314,801 | -1.89(-1.40%) |
Sep 24, 2003 | 139.21 | 139.60 | 135.73 | 135.73 | 4,342,381 | -3.30(-2.38%) |
Sep 23, 2003 | 137.89 | 139.21 | 137.36 | 139.03 | 2,975,717 | +0.71(+0.51%) |
Sep 22, 2003 | 139.21 | 140.53 | 137.45 | 138.33 | 4,214,513 | -2.34(-1.66%) |
Sep 19, 2003 | 142.82 | 142.82 | 138.86 | 140.66 | 5,270,826 | -0.79(-0.56%) |
Sep 18, 2003 | 139.96 | 141.76 | 139.69 | 141.46 | 5,054,202 | +1.72(+1.23%) |
Sep 17, 2003 | 140.00 | 140.71 | 138.68 | 139.74 | 4,355,071 | -0.93(-0.66%) |
Sep 16, 2003 | 137.58 | 141.10 | 137.58 | 140.66 | 4,555,079 | +2.34(+1.69%) |
Sep 15, 2003 | 138.77 | 139.87 | 137.67 | 138.33 | 3,241,441 | -0.57(-0.41%) |
Sep 12, 2003 | 138.46 | 139.21 | 137.14 | 138.90 | 3,775,908 | +0.22(+0.16%) |
Sep 11, 2003 | 136.78 | 139.43 | 136.78 | 138.68 | 4,553,762 | +1.98(+1.45%) |
Sep 10, 2003 | 136.78 | 137.62 | 136.12 | 136.70 | 4,119,333 | -0.57(-0.42%) |
Sep 09, 2003 | 136.83 | 137.75 | 136.12 | 137.27 | 3,670,263 | -0.97(-0.70%) |
Sep 08, 2003 | 136.70 | 138.86 | 134.80 | 138.24 | 3,453,139 | +1.50(+1.10%) |
Sep 05, 2003 | 136.30 | 137.49 | 135.77 | 136.74 | 4,209,429 | -1.23(-0.89%) |
Sep 04, 2003 | 137.05 | 138.11 | 136.61 | 137.97 | 4,288,469 | +0.88(+0.64%) |
Sep 03, 2003 | 134.58 | 137.71 | 134.41 | 137.09 | 7,764,944 | +3.00(+2.23%) |
Sep 02, 2003 | 131.06 | 134.32 | 130.31 | 134.10 | 5,554,574 | +3.83(+2.94%) |
Aug 29, 2003 | 130.31 | 130.84 | 129.08 | 130.26 | 2,980,393 | -0.49(-0.37%) |
Aug 28, 2003 | 131.28 | 131.72 | 129.52 | 130.75 | 3,111,530 | -0.31(-0.24%) |
Aug 27, 2003 | 130.53 | 131.32 | 130.40 | 131.06 | 2,766,039 | -0.57(-0.44%) |
Aug 26, 2003 | 130.62 | 131.94 | 129.52 | 131.63 | 3,191,660 | +0.13(+0.10%) |
Aug 25, 2003 | 131.19 | 131.50 | 130.18 | 131.50 | 2,612,497 | -0.13(-0.10%) |
Aug 22, 2003 | 133.48 | 133.88 | 131.06 | 131.63 | 4,522,527 | -1.23(-0.93%) |
Aug 21, 2003 | 130.84 | 133.39 | 130.49 | 132.87 | 5,560,680 | +3.13(+2.41%) |
Aug 20, 2003 | 131.46 | 131.46 | 128.86 | 129.74 | 3,723,176 | -1.76(-1.34%) |
Aug 19, 2003 | 131.72 | 132.16 | 129.21 | 131.50 | 4,807,727 | +0.22(+0.17%) |
Aug 18, 2003 | 127.75 | 131.50 | 127.62 | 131.28 | 5,891,325 | +4.49(+3.54%) |
Aug 15, 2003 | 126.43 | 127.67 | 126.04 | 126.78 | 3,236,424 | +1.01(+0.81%) |
Aug 14, 2003 | 124.23 | 126.61 | 123.48 | 125.77 | 4,433,703 | +2.34(+1.89%) |
Aug 13, 2003 | 125.29 | 125.46 | 122.69 | 123.44 | 3,481,627 | -1.37(-1.09%) |
Aug 12, 2003 | 124.76 | 125.11 | 123.26 | 124.80 | 3,197,789 | +0.22(+0.18%) |
Aug 11, 2003 | 123.57 | 125.38 | 123.35 | 124.58 | 2,646,297 | +0.88(+0.71%) |
Aug 08, 2003 | 123.08 | 124.41 | 123.08 | 123.70 | 2,404,658 | +0.00(+0.00%) |
Aug 07, 2003 | 121.94 | 123.88 | 119.74 | 123.70 | 2,983,208 | +1.76(+1.45%) |
Aug 06, 2003 | 122.47 | 123.79 | 121.28 | 121.94 | 3,906,068 | -0.53(-0.43%) |
Aug 05, 2003 | 124.49 | 125.46 | 122.29 | 122.47 | 3,686,334 | -3.00(-2.39%) |
Aug 04, 2003 | 125.38 | 125.99 | 122.47 | 125.46 | 3,415,571 | +0.09(+0.07%) |
Aug 01, 2003 | 124.23 | 126.34 | 124.23 | 125.38 | 3,822,828 | +0.09(+0.07%) |
Jul 31, 2003 | 124.89 | 127.67 | 123.53 | 125.29 | 6,227,714 | +2.07(+1.68%) |
Jul 30, 2003 | 124.01 | 124.19 | 122.03 | 123.22 | 3,104,992 | +0.31(+0.25%) |
Jul 29, 2003 | 125.02 | 125.11 | 122.47 | 122.91 | 4,171,225 | -2.07(-1.66%) |
Jul 28, 2003 | 125.77 | 126.87 | 124.27 | 124.98 | 4,214,604 | -0.26(-0.21%) |
Jul 25, 2003 | 121.94 | 125.51 | 121.50 | 125.24 | 5,351,388 | +4.36(+3.61%) |
Jul 24, 2003 | 121.81 | 123.26 | 120.57 | 120.88 | 4,369,894 | +0.09(+0.07%) |
Jul 23, 2003 | 120.71 | 120.88 | 118.94 | 120.79 | 4,292,192 | +0.04(+0.04%) |
Jul 22, 2003 | 119.83 | 120.97 | 118.94 | 120.75 | 3,949,652 | +1.10(+0.92%) |
Jul 21, 2003 | 122.34 | 122.69 | 119.03 | 119.65 | 3,861,259 | -2.73(-2.23%) |
Jul 18, 2003 | 121.50 | 122.73 | 119.83 | 122.38 | 4,574,668 | +3.00(+2.51%) |
Jul 17, 2003 | 119.61 | 121.45 | 118.50 | 119.38 | 5,329,414 | -1.23(-1.02%) |
Jul 16, 2003 | 122.12 | 122.42 | 119.52 | 120.62 | 5,003,672 | -1.28(-1.05%) |
Jul 15, 2003 | 124.41 | 124.80 | 121.23 | 121.89 | 5,613,707 | -1.63(-1.32%) |
Jul 14, 2003 | 125.55 | 126.61 | 123.39 | 123.53 | 5,169,176 | -0.35(-0.28%) |
Jul 11, 2003 | 124.89 | 127.09 | 123.31 | 123.88 | 6,533,071 | -0.31(-0.25%) |
Jul 10, 2003 | 125.02 | 126.21 | 123.35 | 124.19 | 4,802,302 | -0.84(-0.67%) |
Jul 09, 2003 | 127.09 | 127.49 | 124.72 | 125.02 | 6,400,300 | -1.89(-1.49%) |
Jul 08, 2003 | 128.94 | 128.94 | 126.21 | 126.92 | 5,189,198 | -2.03(-1.57%) |
Jul 07, 2003 | 127.45 | 129.96 | 127.18 | 128.94 | 4,450,455 | +3.17(+2.52%) |
Jul 03, 2003 | 126.08 | 126.87 | 125.16 | 125.77 | 2,790,872 | -0.26(-0.21%) |
Jul 02, 2003 | 126.96 | 127.23 | 125.20 | 126.04 | 4,952,983 | -0.09(-0.07%) |