Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 463.01 | 473.00 | 460.76 | 466.50 | 72,000 | +2.00(+0.43%) |
Sep 29, 2003 | 460.00 | 465.83 | 460.00 | 464.50 | 28,700 | +4.50(+0.98%) |
Sep 26, 2003 | 459.55 | 464.95 | 458.25 | 460.00 | 52,000 | +0.45(+0.10%) |
Sep 25, 2003 | 453.60 | 458.00 | 453.50 | 459.55 | 54,800 | +6.30(+1.39%) |
Sep 24, 2003 | 459.00 | 461.50 | 453.92 | 453.25 | 53,100 | -3.25(-0.71%) |
Sep 23, 2003 | 454.00 | 457.00 | 453.00 | 456.50 | 25,900 | +1.70(+0.37%) |
Sep 22, 2003 | 461.50 | 462.00 | 454.00 | 454.80 | 46,500 | -10.20(-2.19%) |
Sep 19, 2003 | 459.05 | 465.00 | 458.04 | 465.00 | 42,700 | +3.95(+0.86%) |
Sep 18, 2003 | 455.46 | 461.25 | 455.46 | 461.05 | 24,800 | +4.55(+1.00%) |
Sep 17, 2003 | 456.00 | 457.00 | 449.98 | 456.50 | 48,600 | +0.50(+0.11%) |
Sep 16, 2003 | 457.00 | 461.00 | 455.00 | 456.00 | 60,100 | -1.50(-0.33%) |
Sep 15, 2003 | 450.00 | 457.50 | 450.00 | 457.50 | 41,000 | +8.00(+1.78%) |
Sep 12, 2003 | 442.51 | 449.50 | 441.00 | 449.50 | 22,400 | +7.00(+1.58%) |
Sep 11, 2003 | 440.50 | 446.00 | 439.25 | 442.50 | 34,700 | +3.50(+0.80%) |
Sep 10, 2003 | 447.00 | 447.01 | 436.00 | 439.00 | 109,900 | -9.50(-2.12%) |
Sep 09, 2003 | 451.81 | 451.81 | 443.00 | 448.50 | 33,100 | -3.30(-0.73%) |
Sep 08, 2003 | 456.75 | 459.00 | 448.50 | 451.80 | 49,600 | -4.70(-1.03%) |
Sep 05, 2003 | 457.50 | 461.45 | 452.30 | 456.50 | 96,100 | -3.00(-0.65%) |
Sep 04, 2003 | 443.95 | 460.00 | 440.15 | 459.50 | 113,200 | +16.50(+3.72%) |
Sep 03, 2003 | 433.50 | 447.90 | 433.49 | 443.00 | 111,400 | +10.00(+2.31%) |
Sep 02, 2003 | 433.50 | 435.50 | 431.55 | 433.00 | 84,400 | -0.50(-0.12%) |
Aug 29, 2003 | 437.00 | 437.50 | 433.50 | 433.50 | 40,000 | -2.25(-0.52%) |
Aug 28, 2003 | 436.00 | 436.00 | 432.75 | 435.75 | 44,300 | +3.75(+0.87%) |
Aug 27, 2003 | 435.00 | 435.00 | 431.10 | 432.00 | 42,400 | -4.00(-0.92%) |
Aug 26, 2003 | 435.00 | 436.00 | 426.35 | 436.00 | 36,100 | +0.25(+0.06%) |
Aug 25, 2003 | 437.50 | 437.75 | 432.25 | 435.75 | 30,300 | -2.75(-0.63%) |
Aug 22, 2003 | 438.75 | 441.00 | 436.00 | 438.50 | 56,000 | +0.75(+0.17%) |
Aug 21, 2003 | 434.80 | 439.00 | 434.00 | 437.75 | 63,800 | +1.95(+0.45%) |
Aug 20, 2003 | 437.00 | 437.45 | 433.00 | 435.80 | 56,700 | -2.50(-0.57%) |
Aug 19, 2003 | 433.00 | 439.95 | 431.00 | 438.30 | 68,400 | +7.05(+1.63%) |
Aug 18, 2003 | 421.00 | 431.50 | 421.00 | 431.25 | 86,600 | +10.25(+2.43%) |
Aug 15, 2003 | 418.00 | 421.00 | 418.00 | 421.00 | 3,200 | +3.41(+0.82%) |
Aug 14, 2003 | 413.25 | 420.00 | 412.05 | 417.59 | 154,300 | +2.84(+0.68%) |
Aug 13, 2003 | 427.25 | 427.25 | 414.50 | 414.75 | 118,700 | -14.13(-3.29%) |
Aug 12, 2003 | 425.00 | 428.99 | 422.00 | 428.88 | 41,100 | +4.38(+1.03%) |
Aug 11, 2003 | 422.25 | 426.95 | 421.00 | 424.50 | 108,700 | +2.50(+0.59%) |
Aug 08, 2003 | 417.00 | 424.99 | 417.00 | 422.00 | 86,400 | +3.80(+0.91%) |
Aug 07, 2003 | 418.00 | 418.99 | 413.00 | 418.20 | 50,400 | -0.30(-0.07%) |
Aug 06, 2003 | 412.00 | 419.50 | 411.00 | 418.50 | 99,000 | +6.50(+1.58%) |
Aug 05, 2003 | 415.00 | 416.77 | 411.42 | 412.00 | 105,900 | -2.00(-0.48%) |
Aug 04, 2003 | 410.60 | 418.30 | 406.00 | 414.00 | 87,800 | +3.40(+0.83%) |
Aug 01, 2003 | 408.50 | 418.75 | 407.45 | 410.60 | 132,500 | +1.60(+0.39%) |
Jul 31, 2003 | 409.00 | 413.75 | 406.50 | 409.00 | 79,700 | -0.50(-0.12%) |
Jul 30, 2003 | 409.50 | 418.50 | 409.00 | 409.50 | 72,100 | -1.00(-0.24%) |
Jul 29, 2003 | 409.50 | 415.75 | 407.04 | 410.50 | 70,400 | +0.25(+0.06%) |
Jul 28, 2003 | 408.02 | 415.04 | 404.50 | 410.25 | 72,500 | +2.23(+0.55%) |
Jul 25, 2003 | 405.10 | 409.55 | 396.50 | 408.02 | 116,400 | +2.02(+0.50%) |
Jul 24, 2003 | 408.00 | 409.50 | 404.50 | 406.00 | 79,400 | -1.20(-0.29%) |
Jul 23, 2003 | 408.75 | 409.25 | 402.39 | 407.20 | 142,400 | -1.69(-0.41%) |
Jul 22, 2003 | 411.25 | 414.50 | 405.05 | 408.89 | 305,200 | -3.36(-0.82%) |
Jul 21, 2003 | 412.00 | 415.95 | 409.10 | 412.25 | 71,800 | -0.25(-0.06%) |
Jul 18, 2003 | 418.00 | 420.00 | 409.50 | 412.50 | 65,100 | -6.50(-1.55%) |
Jul 17, 2003 | 416.00 | 422.00 | 413.50 | 419.00 | 87,300 | +2.00(+0.48%) |
Jul 16, 2003 | 419.00 | 420.49 | 407.00 | 417.00 | 133,600 | -2.50(-0.60%) |
Jul 15, 2003 | 441.50 | 442.00 | 419.00 | 419.50 | 133,800 | -20.00(-4.55%) |
Jul 14, 2003 | 435.00 | 444.00 | 435.00 | 439.50 | 34,600 | +4.51(+1.04%) |
Jul 11, 2003 | 426.00 | 435.99 | 426.00 | 434.99 | 61,400 | +8.19(+1.92%) |
Jul 10, 2003 | 433.00 | 433.00 | 424.00 | 426.80 | 60,300 | -7.45(-1.72%) |
Jul 09, 2003 | 436.00 | 437.00 | 432.11 | 434.25 | 69,500 | -2.40(-0.55%) |
Jul 08, 2003 | 430.51 | 437.50 | 428.88 | 436.65 | 61,000 | +6.15(+1.43%) |
Jul 07, 2003 | 424.00 | 431.23 | 421.11 | 430.50 | 37,100 | +7.50(+1.77%) |
Jul 03, 2003 | 421.00 | 423.50 | 417.48 | 423.00 | 31,900 | +0.00(+0.00%) |
Jul 02, 2003 | 413.00 | 423.00 | 409.15 | 423.00 | 69,800 | +10.75(+2.61%) |