Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 90.12 | 92.29 | 89.86 | 91.80 | 1,047,200 | +1.93(+2.15%) |
Aug 28, 2003 | 90.08 | 90.08 | 88.40 | 89.87 | 825,400 | -0.20(-0.22%) |
Aug 27, 2003 | 89.23 | 90.46 | 88.73 | 90.07 | 696,800 | +0.74(+0.83%) |
Aug 26, 2003 | 90.40 | 90.50 | 88.40 | 89.33 | 751,100 | -1.17(-1.29%) |
Aug 25, 2003 | 89.51 | 90.50 | 89.37 | 90.50 | 676,700 | +0.74(+0.82%) |
Aug 22, 2003 | 91.90 | 91.90 | 89.15 | 89.76 | 770,800 | -0.79(-0.87%) |
Aug 21, 2003 | 88.83 | 90.55 | 88.83 | 90.55 | 1,131,900 | +1.94(+2.19%) |
Aug 20, 2003 | 87.65 | 89.25 | 87.12 | 88.61 | 812,500 | +0.96(+1.10%) |
Aug 19, 2003 | 87.05 | 87.70 | 86.36 | 87.65 | 901,400 | +0.60(+0.69%) |
Aug 18, 2003 | 86.31 | 87.75 | 86.01 | 87.05 | 650,400 | +0.22(+0.25%) |
Aug 15, 2003 | 85.80 | 86.92 | 85.75 | 86.83 | 607,800 | +0.38(+0.44%) |
Aug 14, 2003 | 85.45 | 86.45 | 85.05 | 86.45 | 1,011,600 | +0.75(+0.88%) |
Aug 13, 2003 | 84.35 | 85.73 | 84.27 | 85.70 | 961,100 | +1.82(+2.17%) |
Aug 12, 2003 | 82.96 | 83.88 | 82.40 | 83.88 | 402,300 | +1.00(+1.21%) |
Aug 11, 2003 | 82.85 | 83.89 | 82.09 | 82.88 | 406,500 | -0.03(-0.04%) |
Aug 08, 2003 | 80.92 | 83.44 | 80.92 | 82.91 | 741,100 | +2.28(+2.83%) |
Aug 07, 2003 | 80.33 | 81.33 | 79.82 | 80.63 | 665,600 | +0.05(+0.06%) |
Aug 06, 2003 | 79.40 | 81.56 | 79.20 | 80.58 | 626,300 | +0.55(+0.69%) |
Aug 05, 2003 | 82.14 | 82.14 | 79.80 | 80.03 | 939,500 | -2.11(-2.57%) |
Aug 04, 2003 | 82.65 | 82.70 | 81.20 | 82.14 | 648,100 | -0.51(-0.62%) |
Aug 01, 2003 | 83.51 | 83.81 | 82.45 | 82.65 | 810,300 | -0.61(-0.73%) |
Jul 31, 2003 | 83.92 | 84.73 | 83.15 | 83.26 | 573,000 | -0.32(-0.38%) |
Jul 30, 2003 | 83.50 | 83.85 | 82.93 | 83.58 | 642,700 | -0.17(-0.20%) |
Jul 29, 2003 | 82.97 | 84.90 | 82.85 | 83.75 | 1,407,900 | +0.78(+0.94%) |
Jul 28, 2003 | 80.60 | 82.97 | 80.60 | 82.97 | 1,471,100 | +2.80(+3.49%) |
Jul 25, 2003 | 78.70 | 80.30 | 78.69 | 80.17 | 576,000 | +1.40(+1.78%) |
Jul 24, 2003 | 79.30 | 79.75 | 78.74 | 78.77 | 793,300 | -0.07(-0.09%) |
Jul 23, 2003 | 77.90 | 78.98 | 77.22 | 78.84 | 664,400 | +1.09(+1.40%) |
Jul 22, 2003 | 78.20 | 78.28 | 77.15 | 77.75 | 946,500 | +0.11(+0.14%) |
Jul 21, 2003 | 79.42 | 79.42 | 77.50 | 77.64 | 1,034,200 | -1.78(-2.24%) |
Jul 18, 2003 | 79.17 | 79.66 | 78.68 | 79.42 | 650,200 | +0.49(+0.62%) |
Jul 17, 2003 | 78.37 | 79.35 | 77.74 | 78.93 | 1,037,400 | +0.56(+0.71%) |
Jul 16, 2003 | 79.45 | 79.45 | 77.89 | 78.37 | 580,700 | -1.08(-1.36%) |
Jul 15, 2003 | 79.25 | 80.33 | 79.00 | 79.45 | 1,186,900 | +0.59(+0.75%) |
Jul 14, 2003 | 77.95 | 79.30 | 77.20 | 78.86 | 1,171,100 | +1.53(+1.98%) |
Jul 11, 2003 | 76.60 | 77.54 | 75.29 | 77.33 | 1,195,300 | +1.07(+1.40%) |
Jul 10, 2003 | 77.00 | 77.00 | 74.84 | 76.26 | 1,859,100 | -2.02(-2.58%) |
Jul 09, 2003 | 79.05 | 79.48 | 77.90 | 78.28 | 971,800 | -1.00(-1.26%) |
Jul 08, 2003 | 76.83 | 79.28 | 76.54 | 79.28 | 1,410,600 | +2.45(+3.19%) |
Jul 07, 2003 | 76.00 | 76.83 | 75.57 | 76.83 | 1,239,900 | +0.85(+1.12%) |
Jul 03, 2003 | 75.60 | 76.07 | 75.36 | 75.98 | 611,800 | +0.35(+0.46%) |
Jul 02, 2003 | 75.39 | 75.78 | 74.70 | 75.63 | 921,100 | +0.24(+0.32%) |
Jul 01, 2003 | 75.97 | 75.97 | 73.80 | 75.39 | 1,463,100 | -0.58(-0.76%) |
Jun 30, 2003 | 77.60 | 78.63 | 75.87 | 75.97 | 1,191,900 | -1.06(-1.38%) |
Jun 27, 2003 | 75.65 | 77.25 | 75.60 | 77.03 | 1,442,900 | +1.58(+2.09%) |
Jun 26, 2003 | 76.00 | 76.00 | 74.77 | 75.45 | 1,291,500 | -0.14(-0.19%) |
Jun 25, 2003 | 76.07 | 77.00 | 75.57 | 75.59 | 1,444,000 | -0.48(-0.63%) |
Jun 24, 2003 | 76.51 | 77.18 | 74.83 | 76.07 | 1,791,200 | -0.89(-1.16%) |
Jun 23, 2003 | 76.70 | 77.18 | 75.43 | 76.96 | 1,243,900 | +0.31(+0.40%) |
Jun 20, 2003 | 76.56 | 77.30 | 75.60 | 76.65 | 2,182,100 | -0.18(-0.23%) |
Jun 19, 2003 | 76.70 | 77.15 | 75.55 | 76.83 | 1,472,800 | +0.38(+0.50%) |
Jun 18, 2003 | 79.15 | 79.15 | 76.00 | 76.45 | 1,975,200 | -2.70(-3.41%) |
Jun 17, 2003 | 77.81 | 79.15 | 77.81 | 79.15 | 1,381,500 | +1.35(+1.74%) |
Jun 16, 2003 | 79.09 | 79.17 | 77.15 | 77.80 | 2,252,700 | -1.28(-1.62%) |
Jun 13, 2003 | 81.45 | 81.73 | 78.82 | 79.08 | 1,307,000 | -2.61(-3.20%) |
Jun 12, 2003 | 81.70 | 82.48 | 81.17 | 81.69 | 941,700 | +0.64(+0.79%) |
Jun 11, 2003 | 81.14 | 81.49 | 79.91 | 81.05 | 1,151,700 | +0.01(+0.01%) |
Jun 10, 2003 | 80.54 | 81.07 | 80.46 | 81.04 | 798,700 | +0.90(+1.12%) |
Jun 09, 2003 | 81.87 | 83.11 | 79.68 | 80.14 | 1,363,600 | -1.73(-2.11%) |
Jun 06, 2003 | 84.05 | 84.60 | 81.82 | 81.87 | 1,155,900 | -1.76(-2.10%) |
Jun 05, 2003 | 82.41 | 83.90 | 81.75 | 83.63 | 1,112,700 | +1.23(+1.49%) |
Jun 04, 2003 | 81.38 | 83.00 | 81.30 | 82.40 | 1,615,300 | +0.53(+0.65%) |
Jun 03, 2003 | 81.80 | 82.06 | 80.26 | 81.87 | 1,842,600 | -0.42(-0.51%) |