Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 372.82 | 377.20 | 368.13 | 373.35 | 116,659 | +6.78(+1.85%) |
Jul 30, 2003 | 358.75 | 369.28 | 353.22 | 366.57 | 143,441 | +9.91(+2.78%) |
Jul 29, 2003 | 367.61 | 367.61 | 354.78 | 356.66 | 183,844 | -5.74(-1.58%) |
Jul 28, 2003 | 375.43 | 375.95 | 362.40 | 362.40 | 160,212 | -12.51(-3.34%) |
Jul 25, 2003 | 371.26 | 380.54 | 371.26 | 374.91 | 126,339 | +1.04(+0.28%) |
Jul 24, 2003 | 387.43 | 394.52 | 373.87 | 373.87 | 101,551 | -12.83(-3.32%) |
Jul 23, 2003 | 396.29 | 398.90 | 377.52 | 386.69 | 103,134 | -4.38(-1.12%) |
Jul 22, 2003 | 403.59 | 404.42 | 390.55 | 391.07 | 97,083 | -9.18(-2.29%) |
Jul 21, 2003 | 413.39 | 413.91 | 398.38 | 400.25 | 92,097 | -4.28(-1.06%) |
Jul 18, 2003 | 379.08 | 408.80 | 378.87 | 404.53 | 212,486 | +25.45(+6.71%) |
Jul 17, 2003 | 366.05 | 382.73 | 364.27 | 379.08 | 124,718 | +11.47(+3.12%) |
Jul 16, 2003 | 379.60 | 380.54 | 367.09 | 367.61 | 122,393 | -9.39(-2.49%) |
Jul 15, 2003 | 385.34 | 390.03 | 377.00 | 377.00 | 109,088 | -8.86(-2.30%) |
Jul 14, 2003 | 393.68 | 396.81 | 383.77 | 385.86 | 72,761 | -7.82(-1.99%) |
Jul 11, 2003 | 395.77 | 397.23 | 388.47 | 393.68 | 98,833 | -1.56(-0.40%) |
Jul 10, 2003 | 407.66 | 409.53 | 393.06 | 395.25 | 131,167 | -12.41(-3.04%) |
Jul 09, 2003 | 401.61 | 412.45 | 401.50 | 407.66 | 77,311 | +7.19(+1.80%) |
Jul 08, 2003 | 403.59 | 404.01 | 396.39 | 400.46 | 143,268 | -3.13(-0.78%) |
Jul 07, 2003 | 416.31 | 418.71 | 402.75 | 403.59 | 131,862 | -12.72(-3.06%) |
Jul 03, 2003 | 408.39 | 417.77 | 404.74 | 416.31 | 61,839 | +7.93(+1.94%) |
Jul 02, 2003 | 411.41 | 412.87 | 402.55 | 408.39 | 85,356 | -1.46(-0.36%) |
Jul 01, 2003 | 411.93 | 412.25 | 405.36 | 409.85 | 84,430 | -2.40(-0.58%) |
Jun 30, 2003 | 420.80 | 422.36 | 412.25 | 412.25 | 56,987 | -8.55(-2.03%) |
Jun 27, 2003 | 420.27 | 423.09 | 416.42 | 420.80 | 76,107 | +2.08(+0.50%) |
Jun 26, 2003 | 429.66 | 436.96 | 414.54 | 418.71 | 106,658 | -11.99(-2.78%) |
Jun 25, 2003 | 426.74 | 433.62 | 423.40 | 430.70 | 76,630 | +8.13(+1.93%) |
Jun 24, 2003 | 425.18 | 430.08 | 421.94 | 422.57 | 52,346 | -0.31(-0.07%) |
Jun 23, 2003 | 434.14 | 436.44 | 419.75 | 422.88 | 77,828 | -11.26(-2.59%) |
Jun 20, 2003 | 440.09 | 441.13 | 431.75 | 434.14 | 103,987 | -0.73(-0.17%) |
Jun 19, 2003 | 422.88 | 438.11 | 420.27 | 434.88 | 137,942 | +10.95(+2.58%) |
Jun 18, 2003 | 419.44 | 425.49 | 414.33 | 423.93 | 103,570 | +4.48(+1.07%) |
Jun 17, 2003 | 423.93 | 423.93 | 418.29 | 419.44 | 185,584 | -4.48(-1.06%) |
Jun 16, 2003 | 431.23 | 433.73 | 418.61 | 423.93 | 138,258 | -7.30(-1.69%) |
Jun 13, 2003 | 452.71 | 452.71 | 430.18 | 431.23 | 154,693 | -21.38(-4.72%) |
Jun 12, 2003 | 473.98 | 478.15 | 451.25 | 452.60 | 137,563 | -21.90(-4.62%) |
Jun 11, 2003 | 456.25 | 474.50 | 453.23 | 474.50 | 98,660 | +19.81(+4.36%) |
Jun 10, 2003 | 453.65 | 457.40 | 450.73 | 454.69 | 71,524 | +3.13(+0.69%) |
Jun 09, 2003 | 448.43 | 451.87 | 441.24 | 451.56 | 76,534 | +2.61(+0.58%) |
Jun 06, 2003 | 453.86 | 456.77 | 448.22 | 448.95 | 91,972 | -4.90(-1.08%) |
Jun 05, 2003 | 449.89 | 453.86 | 447.39 | 453.86 | 109,769 | +1.88(+0.42%) |
Jun 04, 2003 | 453.65 | 458.34 | 450.52 | 451.98 | 158,246 | -1.67(-0.37%) |
Jun 03, 2003 | 470.12 | 470.12 | 448.12 | 453.65 | 279,796 | -11.99(-2.58%) |
Jun 02, 2003 | 471.90 | 474.50 | 461.88 | 465.64 | 61,671 | -4.48(-0.95%) |
May 30, 2003 | 456.36 | 473.46 | 456.36 | 470.12 | 52,360 | +13.56(+2.97%) |
May 29, 2003 | 461.47 | 461.47 | 453.65 | 456.57 | 54,556 | -3.75(-0.82%) |
May 28, 2003 | 471.38 | 476.69 | 459.17 | 460.32 | 55,587 | -13.14(-2.78%) |
May 27, 2003 | 461.99 | 476.38 | 460.95 | 473.46 | 93,813 | +11.05(+2.39%) |
May 23, 2003 | 461.05 | 466.58 | 455.63 | 462.41 | 52,216 | +3.86(+0.84%) |
May 22, 2003 | 456.25 | 464.81 | 454.38 | 458.55 | 85,811 | +3.65(+0.80%) |
May 21, 2003 | 435.40 | 459.38 | 434.88 | 454.90 | 90,999 | +19.29(+4.43%) |
May 20, 2003 | 447.39 | 448.64 | 432.27 | 435.61 | 108,719 | -12.31(-2.75%) |
May 19, 2003 | 452.60 | 454.17 | 447.08 | 447.91 | 62,520 | -6.26(-1.38%) |
May 16, 2003 | 451.04 | 454.17 | 443.22 | 454.17 | 96,148 | +10.95(+2.47%) |
May 15, 2003 | 438.00 | 443.22 | 433.94 | 443.22 | 69,644 | +2.92(+0.66%) |
May 14, 2003 | 436.96 | 445.82 | 434.14 | 440.30 | 87,130 | +2.71(+0.62%) |
May 13, 2003 | 431.23 | 441.65 | 427.57 | 437.59 | 79,363 | +5.32(+1.23%) |
May 12, 2003 | 429.66 | 436.96 | 427.57 | 432.27 | 79,698 | +0.73(+0.17%) |
May 09, 2003 | 424.55 | 432.27 | 418.71 | 431.54 | 69,179 | +7.09(+1.67%) |
May 08, 2003 | 411.93 | 425.70 | 409.43 | 424.45 | 82,767 | +9.70(+2.34%) |
May 07, 2003 | 396.29 | 417.04 | 392.64 | 414.75 | 169,791 | +15.33(+3.84%) |
May 06, 2003 | 405.68 | 408.28 | 399.42 | 399.42 | 95,424 | -9.70(-2.37%) |
May 05, 2003 | 409.85 | 411.62 | 404.63 | 409.12 | 83,078 | +0.21(+0.05%) |
May 02, 2003 | 408.39 | 411.93 | 403.69 | 408.91 | 89,091 | +0.63(+0.15%) |