Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 220.01 | 220.01 | 215.10 | 215.10 | 320 | -10.90(-4.82%) |
Sep 29, 2003 | 226.00 | 226.00 | 226.00 | 226.00 | 180 | +0.00(+0.00%) |
Sep 26, 2003 | 222.00 | 226.00 | 222.00 | 226.00 | 190 | +1.00(+0.44%) |
Sep 25, 2003 | 241.00 | 241.00 | 225.00 | 225.00 | 380 | -18.01(-7.41%) |
Sep 24, 2003 | 248.00 | 248.00 | 243.00 | 243.01 | 130 | -0.99(-0.41%) |
Sep 23, 2003 | 248.00 | 248.00 | 242.00 | 244.00 | 230 | -3.50(-1.41%) |
Sep 22, 2003 | 247.50 | 247.50 | 245.50 | 247.50 | 50 | +0.00(+0.00%) |
Sep 19, 2003 | 246.00 | 247.50 | 242.00 | 247.50 | 640 | +4.50(+1.85%) |
Sep 18, 2003 | 243.00 | 243.00 | 243.00 | 243.00 | 10 | +1.75(+0.73%) |
Sep 17, 2003 | 241.25 | 241.25 | 241.25 | 241.25 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 241.25 | 241.25 | 241.25 | 241.25 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 242.00 | 242.00 | 240.00 | 241.25 | 0 | -0.75(-0.31%) |
Sep 12, 2003 | 242.00 | 244.85 | 241.85 | 242.00 | 100 | -2.00(-0.82%) |
Sep 11, 2003 | 242.00 | 244.00 | 242.00 | 244.00 | 300 | +4.00(+1.67%) |
Sep 10, 2003 | 239.00 | 241.00 | 239.00 | 240.00 | 100 | +3.00(+1.27%) |
Sep 09, 2003 | 237.00 | 237.00 | 237.00 | 237.00 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 237.00 | 237.00 | 230.00 | 237.00 | 400 | -1.95(-0.82%) |
Sep 05, 2003 | 227.00 | 238.95 | 227.00 | 238.95 | 1,800 | +8.85(+3.85%) |
Sep 04, 2003 | 226.00 | 232.00 | 226.00 | 230.10 | 300 | +4.15(+1.84%) |
Sep 03, 2003 | 225.95 | 225.95 | 225.95 | 225.95 | 0 | +1.05(+0.47%) |
Sep 02, 2003 | 231.95 | 231.95 | 212.00 | 224.90 | 500 | -6.60(-2.85%) |
Aug 29, 2003 | 230.00 | 232.00 | 230.00 | 231.50 | 100 | +6.55(+2.91%) |
Aug 28, 2003 | 219.00 | 224.95 | 219.00 | 224.95 | 200 | +7.95(+3.66%) |
Aug 27, 2003 | 209.00 | 219.00 | 209.00 | 217.00 | 400 | +4.00(+1.88%) |
Aug 26, 2003 | 223.00 | 225.00 | 213.00 | 213.00 | 500 | +0.00(+0.00%) |
Aug 25, 2003 | 217.00 | 217.00 | 213.00 | 213.00 | 0 | -1.95(-0.91%) |
Aug 22, 2003 | 220.00 | 220.00 | 208.00 | 214.95 | 900 | -8.05(-3.61%) |
Aug 20, 2003 | 225.00 | 225.00 | 223.00 | 223.00 | 0 | -1.00(-0.45%) |
Aug 19, 2003 | 216.50 | 224.00 | 216.50 | 224.00 | 200 | +6.90(+3.18%) |
Aug 18, 2003 | 217.10 | 217.10 | 217.10 | 217.10 | 0 | -1.89(-0.86%) |
Aug 15, 2003 | 218.99 | 218.99 | 218.99 | 218.99 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 219.00 | 219.00 | 218.99 | 218.99 | 0 | -2.01(-0.91%) |
Aug 13, 2003 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | +2.00(+0.91%) |
Aug 11, 2003 | 224.00 | 224.00 | 213.00 | 219.00 | 200 | -7.00(-3.10%) |
Aug 08, 2003 | 223.00 | 227.00 | 223.00 | 226.00 | 0 | +2.31(+1.03%) |
Aug 07, 2003 | 228.00 | 228.00 | 223.68 | 223.69 | 200 | -6.31(-2.74%) |
Aug 06, 2003 | 247.00 | 260.00 | 228.00 | 230.00 | 1,500 | -15.00(-6.12%) |
Aug 05, 2003 | 242.00 | 246.00 | 242.00 | 245.00 | 100 | +5.00(+2.08%) |
Aug 04, 2003 | 248.00 | 248.00 | 238.00 | 240.00 | 300 | -10.00(-4.00%) |
Aug 01, 2003 | 264.00 | 264.00 | 250.00 | 250.00 | 1,100 | -16.00(-6.02%) |
Jul 31, 2003 | 261.50 | 268.00 | 261.50 | 266.00 | 800 | +4.50(+1.72%) |
Jul 30, 2003 | 244.00 | 262.00 | 244.00 | 261.50 | 800 | +19.50(+8.06%) |
Jul 29, 2003 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 242.00 | 244.00 | 241.00 | 242.00 | 1,000 | +0.00(+0.00%) |
Jul 25, 2003 | 234.00 | 244.00 | 234.00 | 242.00 | 600 | +10.00(+4.31%) |
Jul 24, 2003 | 225.00 | 232.00 | 225.00 | 232.00 | 700 | +9.00(+4.04%) |
Jul 23, 2003 | 219.98 | 223.00 | 219.98 | 223.00 | 400 | +5.00(+2.29%) |
Jul 22, 2003 | 218.00 | 218.00 | 217.00 | 218.00 | 200 | +2.00(+0.93%) |
Jul 21, 2003 | 213.00 | 218.00 | 210.00 | 216.00 | 400 | +1.00(+0.47%) |
Jul 18, 2003 | 216.00 | 216.00 | 213.00 | 215.00 | 200 | +1.00(+0.47%) |
Jul 17, 2003 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 219.00 | 225.00 | 214.00 | 214.00 | 1,000 | -2.00(-0.93%) |
Jul 15, 2003 | 214.05 | 216.00 | 214.05 | 216.00 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 212.00 | 216.00 | 208.00 | 216.00 | 300 | +2.00(+0.93%) |
Jul 11, 2003 | 212.00 | 214.00 | 211.20 | 214.00 | 400 | +0.00(+0.00%) |
Jul 10, 2003 | 213.00 | 216.00 | 211.20 | 214.00 | 500 | +2.00(+0.94%) |
Jul 09, 2003 | 209.95 | 213.95 | 206.60 | 212.00 | 1,800 | +3.44(+1.65%) |
Jul 08, 2003 | 207.00 | 209.95 | 206.00 | 208.56 | 1,000 | +3.56(+1.74%) |
Jul 07, 2003 | 205.00 | 207.00 | 203.00 | 205.00 | 1,100 | -1.50(-0.73%) |
Jul 03, 2003 | 208.50 | 208.50 | 206.50 | 206.50 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 207.90 | 209.00 | 205.00 | 206.50 | 400 | -3.40(-1.62%) |