Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 419.80 | 421.90 | 419.80 | 421.60 | 9,930 | +1.90(+0.45%) |
Oct 30, 2003 | 418.50 | 418.50 | 417.20 | 419.70 | 4,110 | +1.90(+0.45%) |
Oct 29, 2003 | 419.50 | 419.50 | 417.00 | 417.80 | 6,040 | -0.80(-0.19%) |
Oct 28, 2003 | 420.60 | 421.30 | 419.50 | 418.60 | 9,680 | -2.20(-0.52%) |
Oct 27, 2003 | 417.70 | 422.00 | 417.70 | 420.80 | 11,050 | +3.20(+0.77%) |
Oct 24, 2003 | 417.10 | 417.90 | 415.40 | 417.60 | 6,340 | +0.10(+0.02%) |
Oct 23, 2003 | 415.40 | 418.50 | 415.30 | 417.50 | 5,290 | +2.10(+0.51%) |
Oct 22, 2003 | 415.70 | 417.00 | 414.40 | 415.40 | 7,220 | -0.70(-0.17%) |
Oct 21, 2003 | 410.00 | 416.10 | 408.50 | 416.10 | 13,500 | +6.60(+1.61%) |
Oct 20, 2003 | 411.20 | 414.00 | 406.10 | 409.50 | 5,270 | -2.40(-0.58%) |
Oct 17, 2003 | 412.90 | 412.90 | 410.10 | 411.90 | 3,840 | +2.00(+0.49%) |
Oct 16, 2003 | 410.00 | 414.70 | 409.90 | 409.90 | 4,060 | -0.10(-0.02%) |
Oct 15, 2003 | 411.60 | 412.90 | 409.90 | 410.00 | 5,340 | -0.60(-0.15%) |
Oct 14, 2003 | 408.10 | 411.50 | 407.10 | 410.60 | 7,860 | +3.50(+0.86%) |
Oct 13, 2003 | 404.50 | 409.50 | 404.50 | 407.10 | 6,820 | +2.60(+0.64%) |
Oct 10, 2003 | 400.15 | 405.50 | 399.90 | 404.50 | 8,840 | +3.10(+0.77%) |
Oct 09, 2003 | 404.40 | 408.00 | 401.10 | 401.40 | 8,860 | -0.20(-0.05%) |
Oct 08, 2003 | 399.40 | 404.30 | 399.40 | 401.60 | 10,760 | +0.70(+0.17%) |
Oct 07, 2003 | 397.80 | 401.50 | 396.00 | 400.90 | 6,140 | +3.10(+0.78%) |
Oct 06, 2003 | 394.80 | 399.50 | 394.30 | 397.80 | 3,970 | +3.50(+0.89%) |
Oct 03, 2003 | 392.80 | 396.40 | 392.30 | 394.30 | 4,810 | +3.80(+0.97%) |
Oct 02, 2003 | 390.70 | 391.70 | 389.30 | 390.50 | 8,870 | +0.30(+0.08%) |
Oct 01, 2003 | 387.00 | 390.40 | 387.00 | 390.20 | 7,190 | +3.50(+0.91%) |
Sep 30, 2003 | 388.90 | 389.90 | 386.60 | 386.70 | 12,250 | -3.30(-0.85%) |
Sep 29, 2003 | 388.00 | 390.00 | 387.10 | 390.00 | 6,560 | +3.90(+1.01%) |
Sep 26, 2003 | 391.00 | 391.90 | 385.60 | 386.10 | 13,760 | -5.50(-1.40%) |
Sep 25, 2003 | 393.50 | 398.00 | 391.60 | 391.60 | 15,290 | -1.30(-0.33%) |
Sep 24, 2003 | 398.50 | 399.40 | 392.60 | 392.90 | 6,990 | -5.90(-1.48%) |
Sep 23, 2003 | 396.60 | 398.80 | 396.10 | 398.80 | 12,430 | +2.20(+0.55%) |
Sep 22, 2003 | 400.00 | 400.90 | 396.40 | 396.60 | 11,920 | -4.40(-1.10%) |
Sep 19, 2003 | 401.00 | 401.80 | 399.00 | 401.00 | 17,060 | +0.40(+0.10%) |
Sep 18, 2003 | 401.70 | 403.90 | 400.60 | 400.60 | 8,370 | -1.30(-0.32%) |
Sep 17, 2003 | 402.00 | 402.80 | 400.00 | 401.90 | 22,600 | -3.00(-0.74%) |
Sep 16, 2003 | 401.50 | 406.70 | 400.60 | 404.90 | 13,610 | +6.30(+1.58%) |
Sep 15, 2003 | 394.50 | 398.60 | 393.80 | 398.60 | 11,020 | +4.90(+1.24%) |
Sep 12, 2003 | 390.50 | 394.00 | 389.60 | 393.70 | 16,200 | +1.20(+0.31%) |
Sep 11, 2003 | 390.00 | 396.20 | 390.00 | 392.50 | 9,960 | +2.90(+0.74%) |
Sep 10, 2003 | 393.10 | 393.10 | 389.30 | 389.60 | 6,690 | -3.50(-0.89%) |
Sep 09, 2003 | 396.00 | 396.00 | 392.70 | 393.10 | 3,810 | -3.60(-0.91%) |
Sep 08, 2003 | 391.00 | 396.70 | 391.00 | 396.70 | 3,920 | +6.20(+1.59%) |
Sep 05, 2003 | 395.00 | 395.30 | 390.30 | 390.50 | 3,540 | -5.20(-1.31%) |
Sep 04, 2003 | 396.90 | 396.90 | 393.90 | 395.70 | 8,430 | -0.50(-0.13%) |
Sep 03, 2003 | 395.00 | 397.90 | 394.00 | 396.20 | 8,280 | -0.30(-0.08%) |
Sep 02, 2003 | 391.70 | 397.90 | 391.00 | 396.50 | 7,870 | +4.10(+1.04%) |
Aug 29, 2003 | 388.50 | 392.50 | 387.50 | 392.40 | 9,230 | +3.20(+0.82%) |
Aug 28, 2003 | 385.10 | 389.20 | 383.50 | 389.20 | 9,380 | +3.40(+0.88%) |
Aug 27, 2003 | 385.30 | 386.10 | 383.50 | 385.80 | 6,860 | -0.60(-0.16%) |
Aug 26, 2003 | 388.50 | 388.50 | 385.00 | 386.40 | 4,400 | -2.80(-0.72%) |
Aug 25, 2003 | 385.00 | 389.50 | 384.50 | 389.20 | 5,530 | +2.70(+0.70%) |
Aug 22, 2003 | 392.00 | 392.90 | 386.10 | 386.50 | 5,940 | -4.30(-1.10%) |
Aug 21, 2003 | 391.00 | 392.40 | 389.20 | 390.80 | 8,190 | +0.80(+0.21%) |
Aug 20, 2003 | 392.60 | 393.70 | 388.40 | 390.00 | 16,410 | -2.50(-0.64%) |
Aug 19, 2003 | 392.70 | 394.50 | 391.60 | 392.50 | 4,630 | -0.10(-0.03%) |
Aug 18, 2003 | 390.70 | 392.70 | 389.50 | 392.60 | 10,350 | +4.40(+1.13%) |
Aug 15, 2003 | 384.50 | 388.60 | 384.50 | 388.20 | 4,280 | +2.90(+0.75%) |
Aug 14, 2003 | 380.50 | 386.00 | 379.50 | 385.30 | 15,130 | +4.80(+1.26%) |
Aug 13, 2003 | 378.00 | 380.60 | 378.00 | 380.50 | 14,330 | +4.40(+1.17%) |
Aug 12, 2003 | 371.60 | 376.20 | 371.60 | 376.10 | 5,170 | +3.50(+0.94%) |
Aug 11, 2003 | 372.50 | 374.20 | 371.10 | 372.60 | 10,440 | +0.90(+0.24%) |
Aug 08, 2003 | 369.50 | 372.00 | 368.00 | 371.70 | 11,140 | +3.00(+0.81%) |
Aug 07, 2003 | 367.80 | 370.10 | 364.10 | 368.70 | 18,040 | +0.90(+0.24%) |
Aug 06, 2003 | 367.50 | 369.60 | 366.20 | 367.80 | 13,020 | +1.00(+0.27%) |
Aug 05, 2003 | 366.50 | 367.50 | 364.50 | 366.80 | 11,230 | +0.90(+0.25%) |
Aug 04, 2003 | 369.00 | 369.80 | 364.00 | 365.90 | 10,590 | -3.90(-1.05%) |