Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 117.05 | 117.05 | 117.05 | 117.05 | 0 | -0.45(-0.38%) |
Aug 28, 2003 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | -0.10(-0.08%) |
Aug 27, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | +0.07(+0.06%) |
Aug 26, 2003 | 117.53 | 117.53 | 117.53 | 117.53 | 0 | -0.05(-0.04%) |
Aug 25, 2003 | 117.58 | 117.58 | 117.58 | 117.58 | 0 | -0.24(-0.20%) |
Aug 22, 2003 | 117.82 | 117.82 | 117.82 | 117.82 | 0 | -0.28(-0.24%) |
Aug 21, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | -0.55(-0.46%) |
Aug 20, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | -0.70(-0.59%) |
Aug 19, 2003 | 119.35 | 119.35 | 119.35 | 119.35 | 0 | -0.01(-0.01%) |
Aug 18, 2003 | 119.36 | 119.36 | 119.36 | 119.36 | 0 | +0.36(+0.30%) |
Aug 15, 2003 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | -0.30(-0.25%) |
Aug 14, 2003 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +0.17(+0.14%) |
Aug 13, 2003 | 119.13 | 119.13 | 119.13 | 119.13 | 0 | +0.45(+0.38%) |
Aug 12, 2003 | 118.68 | 118.68 | 118.68 | 118.68 | 0 | -0.22(-0.19%) |
Aug 11, 2003 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | -0.32(-0.27%) |
Aug 08, 2003 | 119.22 | 119.22 | 119.22 | 119.22 | 0 | -0.92(-0.77%) |
Aug 07, 2003 | 120.14 | 120.14 | 120.14 | 120.14 | 0 | +0.24(+0.20%) |
Aug 06, 2003 | 119.90 | 119.90 | 119.90 | 119.90 | 0 | -0.45(-0.37%) |
Aug 05, 2003 | 120.35 | 120.35 | 120.35 | 120.35 | 0 | +0.55(+0.46%) |
Aug 04, 2003 | 119.80 | 119.80 | 119.80 | 119.80 | 0 | -0.60(-0.50%) |
Aug 01, 2003 | 120.40 | 120.40 | 120.40 | 120.40 | 0 | +0.30(+0.25%) |
Jul 31, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.22(+0.18%) |
Jul 30, 2003 | 119.88 | 119.88 | 119.88 | 119.88 | 0 | +0.58(+0.49%) |
Jul 29, 2003 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +0.20(+0.17%) |
Jul 28, 2003 | 119.10 | 119.10 | 119.10 | 119.10 | 0 | -0.05(-0.04%) |
Jul 25, 2003 | 119.15 | 119.15 | 119.15 | 119.15 | 0 | +0.35(+0.29%) |
Jul 24, 2003 | 118.80 | 118.80 | 118.80 | 118.80 | 0 | -0.25(-0.21%) |
Jul 23, 2003 | 119.05 | 119.05 | 119.05 | 119.05 | 0 | -0.15(-0.13%) |
Jul 22, 2003 | 119.20 | 119.20 | 119.20 | 119.20 | 0 | +0.27(+0.23%) |
Jul 18, 2003 | 118.93 | 118.93 | 118.93 | 118.93 | 0 | +0.78(+0.66%) |
Jul 17, 2003 | 118.15 | 118.15 | 118.15 | 118.15 | 0 | -0.10(-0.08%) |
Jul 16, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +0.50(+0.42%) |
Jul 15, 2003 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | +0.02(+0.02%) |
Jul 14, 2003 | 117.73 | 117.73 | 117.73 | 117.73 | 0 | -0.17(-0.14%) |
Jul 11, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | +0.10(+0.08%) |
Jul 10, 2003 | 117.80 | 117.80 | 117.80 | 117.80 | 0 | -0.55(-0.46%) |
Jul 09, 2003 | 118.35 | 118.35 | 118.35 | 118.35 | 0 | +0.17(+0.14%) |
Jul 08, 2003 | 118.18 | 118.18 | 118.18 | 118.18 | 0 | +0.08(+0.07%) |
Jul 07, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | -0.30(-0.25%) |
Jul 04, 2003 | 118.40 | 118.40 | 118.40 | 118.40 | 0 | +0.15(+0.13%) |
Jul 03, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | -0.95(-0.80%) |
Jul 02, 2003 | 119.20 | 119.20 | 119.20 | 119.20 | 0 | -0.45(-0.38%) |
Jul 01, 2003 | 119.65 | 119.65 | 119.65 | 119.65 | 0 | -0.20(-0.17%) |
Jun 30, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | +0.40(+0.33%) |
Jun 27, 2003 | 119.45 | 119.45 | 119.45 | 119.45 | 0 | +1.20(+1.01%) |
Jun 26, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +0.75(+0.64%) |
Jun 25, 2003 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | -0.15(-0.13%) |
Jun 24, 2003 | 117.65 | 117.65 | 117.65 | 117.65 | 0 | -0.65(-0.55%) |
Jun 23, 2003 | 118.30 | 118.30 | 118.30 | 118.30 | 0 | +0.05(+0.04%) |
Jun 20, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | -0.40(-0.34%) |
Jun 19, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.55(+0.47%) |
Jun 18, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | +0.50(+0.43%) |
Jun 17, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | -0.10(-0.08%) |
Jun 16, 2003 | 117.70 | 117.70 | 117.70 | 117.70 | 0 | +0.10(+0.09%) |
Jun 13, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | -0.28(-0.24%) |
Jun 12, 2003 | 117.88 | 117.88 | 117.88 | 117.88 | 0 | +0.11(+0.09%) |
Jun 11, 2003 | 117.77 | 117.77 | 117.77 | 117.77 | 0 | -0.38(-0.32%) |
Jun 10, 2003 | 118.15 | 118.15 | 118.15 | 118.15 | 0 | -0.30(-0.25%) |
Jun 09, 2003 | 118.45 | 118.45 | 118.45 | 118.45 | 0 | +0.65(+0.55%) |
Jun 06, 2003 | 117.80 | 117.80 | 117.80 | 117.80 | 0 | -0.65(-0.55%) |
Jun 05, 2003 | 118.45 | 118.45 | 118.45 | 118.45 | 0 | -0.30(-0.25%) |
Jun 04, 2003 | 118.75 | 118.75 | 118.75 | 118.75 | 0 | +0.35(+0.30%) |
Jun 03, 2003 | 118.40 | 118.40 | 118.40 | 118.40 | 0 | -0.60(-0.50%) |