Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 170.56 | 171.20 | 161.60 | 164.80 | 1,006 | +0.32(+0.19%) |
Oct 30, 2003 | 168.96 | 168.99 | 164.80 | 164.48 | 674 | -4.48(-2.65%) |
Oct 29, 2003 | 159.68 | 168.96 | 158.72 | 168.96 | 1,087 | +13.73(+8.84%) |
Oct 28, 2003 | 153.92 | 158.72 | 153.60 | 155.23 | 1,189 | +0.67(+0.43%) |
Oct 27, 2003 | 155.20 | 158.40 | 152.32 | 154.56 | 406 | -0.19(-0.12%) |
Oct 24, 2003 | 152.32 | 158.08 | 152.32 | 154.75 | 381 | -0.45(-0.29%) |
Oct 23, 2003 | 152.00 | 161.92 | 152.00 | 155.20 | 1,150 | -3.20(-2.02%) |
Oct 22, 2003 | 161.60 | 165.76 | 152.00 | 158.40 | 2,200 | -3.84(-2.37%) |
Oct 21, 2003 | 168.96 | 174.08 | 162.24 | 162.24 | 784 | -6.75(-4.00%) |
Oct 20, 2003 | 170.56 | 174.40 | 167.36 | 168.99 | 384 | -5.41(-3.10%) |
Oct 17, 2003 | 178.24 | 178.24 | 172.16 | 174.40 | 284 | +0.00(+0.00%) |
Oct 16, 2003 | 175.68 | 177.60 | 171.52 | 174.40 | 481 | -1.28(-0.73%) |
Oct 15, 2003 | 173.44 | 176.03 | 168.00 | 175.68 | 462 | +2.56(+1.48%) |
Oct 14, 2003 | 167.36 | 173.44 | 166.40 | 173.12 | 1,707 | +5.76(+3.44%) |
Oct 13, 2003 | 165.12 | 169.28 | 161.92 | 167.36 | 1,404 | +1.28(+0.77%) |
Oct 10, 2003 | 170.56 | 172.16 | 165.12 | 166.08 | 515 | -6.72(-3.89%) |
Oct 09, 2003 | 173.44 | 173.44 | 170.88 | 172.80 | 637 | +0.00(+0.00%) |
Oct 08, 2003 | 168.32 | 172.80 | 168.32 | 172.80 | 868 | +4.48(+2.66%) |
Oct 07, 2003 | 181.44 | 181.44 | 168.00 | 168.32 | 981 | -11.84(-6.57%) |
Oct 06, 2003 | 174.08 | 182.40 | 171.20 | 180.16 | 500 | +8.96(+5.23%) |
Oct 03, 2003 | 171.52 | 181.12 | 171.20 | 171.20 | 698 | +0.00(+0.00%) |
Oct 02, 2003 | 171.30 | 172.16 | 171.20 | 171.20 | 230 | +0.00(+0.00%) |
Oct 01, 2003 | 165.76 | 172.48 | 165.76 | 171.20 | 418 | +7.39(+4.51%) |
Sep 30, 2003 | 171.20 | 171.20 | 162.24 | 163.81 | 468 | -3.87(-2.31%) |
Sep 29, 2003 | 168.64 | 171.52 | 160.96 | 167.68 | 877 | -3.20(-1.87%) |
Sep 26, 2003 | 175.23 | 176.00 | 168.00 | 170.88 | 1,810 | -4.35(-2.48%) |
Sep 25, 2003 | 183.01 | 186.56 | 168.32 | 175.23 | 1,362 | -13.25(-7.03%) |
Sep 24, 2003 | 193.44 | 194.56 | 179.20 | 188.48 | 1,452 | -2.24(-1.17%) |
Sep 23, 2003 | 192.03 | 196.80 | 190.72 | 190.72 | 729 | -1.92(-1.00%) |
Sep 22, 2003 | 194.50 | 196.80 | 190.40 | 192.64 | 2,135 | -3.52(-1.79%) |
Sep 19, 2003 | 195.20 | 201.28 | 191.68 | 196.16 | 2,383 | -1.60(-0.81%) |
Sep 18, 2003 | 200.96 | 202.88 | 195.20 | 197.76 | 1,776 | -4.48(-2.22%) |
Sep 17, 2003 | 202.56 | 203.84 | 199.04 | 202.24 | 647 | -0.67(-0.33%) |
Sep 16, 2003 | 201.60 | 204.80 | 201.60 | 202.91 | 365 | -0.93(-0.46%) |
Sep 15, 2003 | 203.84 | 208.00 | 198.72 | 203.84 | 1,121 | +0.64(+0.31%) |
Sep 12, 2003 | 190.08 | 203.20 | 189.44 | 203.20 | 2,896 | +13.09(+6.88%) |
Sep 11, 2003 | 195.84 | 200.00 | 189.12 | 190.11 | 1,621 | -5.73(-2.92%) |
Sep 10, 2003 | 185.63 | 211.20 | 185.60 | 195.84 | 6,590 | +5.92(+3.12%) |
Sep 09, 2003 | 181.15 | 190.40 | 181.15 | 189.92 | 3,446 | +10.08(+5.60%) |
Sep 08, 2003 | 168.32 | 182.40 | 168.32 | 179.84 | 2,121 | +11.52(+6.84%) |
Sep 05, 2003 | 166.40 | 169.60 | 164.80 | 168.32 | 1,928 | +0.00(+0.00%) |
Sep 04, 2003 | 170.88 | 175.68 | 166.40 | 168.32 | 3,500 | -7.68(-4.36%) |
Sep 03, 2003 | 190.40 | 192.00 | 171.52 | 176.00 | 2,975 | -16.00(-8.33%) |
Sep 02, 2003 | 192.00 | 193.92 | 189.44 | 192.00 | 2,800 | +0.00(+0.00%) |
Aug 29, 2003 | 187.20 | 192.00 | 187.20 | 192.00 | 462 | +3.78(+2.01%) |
Aug 28, 2003 | 180.77 | 189.12 | 180.77 | 188.22 | 1,568 | +7.74(+4.29%) |
Aug 27, 2003 | 176.00 | 180.48 | 171.52 | 180.48 | 1,206 | +6.08(+3.49%) |
Aug 26, 2003 | 174.40 | 175.36 | 171.23 | 174.40 | 1,056 | +1.60(+0.93%) |
Aug 25, 2003 | 170.24 | 172.80 | 166.40 | 172.80 | 462 | +4.48(+2.66%) |
Aug 22, 2003 | 169.28 | 170.24 | 166.08 | 168.32 | 893 | +1.92(+1.15%) |
Aug 21, 2003 | 161.60 | 166.40 | 161.60 | 166.40 | 1,375 | +2.88(+1.76%) |
Aug 20, 2003 | 161.60 | 173.76 | 161.60 | 163.52 | 3,043 | +1.92(+1.19%) |
Aug 19, 2003 | 160.00 | 163.20 | 160.00 | 161.60 | 1,553 | +1.28(+0.80%) |
Aug 18, 2003 | 160.32 | 164.16 | 160.00 | 160.32 | 1,581 | -1.92(-1.18%) |
Aug 15, 2003 | 159.36 | 162.56 | 158.40 | 162.24 | 665 | +2.88(+1.81%) |
Aug 14, 2003 | 158.40 | 160.64 | 158.40 | 159.36 | 353 | -0.64(-0.40%) |
Aug 13, 2003 | 158.40 | 162.56 | 155.20 | 160.00 | 459 | +1.28(+0.81%) |
Aug 12, 2003 | 158.40 | 160.00 | 158.40 | 158.72 | 825 | +0.00(+0.00%) |
Aug 11, 2003 | 159.36 | 160.00 | 156.80 | 158.72 | 1,734 | +1.92(+1.22%) |
Aug 08, 2003 | 150.08 | 160.00 | 149.44 | 156.80 | 2,393 | +6.40(+4.26%) |
Aug 07, 2003 | 148.16 | 150.40 | 144.00 | 150.40 | 1,718 | +2.24(+1.51%) |
Aug 06, 2003 | 148.80 | 148.80 | 144.00 | 148.16 | 1,778 | +0.96(+0.65%) |
Aug 05, 2003 | 143.68 | 147.20 | 143.36 | 147.20 | 759 | +0.64(+0.44%) |
Aug 04, 2003 | 144.00 | 146.56 | 141.44 | 146.56 | 1,662 | +2.24(+1.55%) |