Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 127.53 | 128.86 | 127.53 | 127.80 | 3,828,026 | +0.57(+0.45%) |
Oct 30, 2003 | 128.41 | 128.86 | 126.83 | 127.23 | 4,753,498 | +0.22(+0.17%) |
Oct 29, 2003 | 125.64 | 128.41 | 125.20 | 127.01 | 4,671,029 | +1.37(+1.09%) |
Oct 28, 2003 | 125.46 | 125.73 | 124.36 | 125.64 | 4,377,248 | +1.32(+1.06%) |
Oct 27, 2003 | 125.55 | 125.77 | 123.92 | 124.32 | 3,770,210 | -0.35(-0.28%) |
Oct 24, 2003 | 125.07 | 125.11 | 123.35 | 124.67 | 4,034,141 | -0.40(-0.32%) |
Oct 23, 2003 | 124.89 | 126.56 | 124.41 | 125.07 | 4,151,794 | +0.18(+0.14%) |
Oct 22, 2003 | 126.78 | 126.78 | 124.67 | 124.89 | 4,554,488 | -2.33(-1.84%) |
Oct 21, 2003 | 127.75 | 127.75 | 126.78 | 127.23 | 3,674,303 | +0.44(+0.35%) |
Oct 20, 2003 | 126.65 | 126.78 | 125.60 | 126.78 | 3,647,994 | +1.01(+0.81%) |
Oct 17, 2003 | 127.84 | 128.02 | 125.20 | 125.77 | 4,832,062 | -2.07(-1.62%) |
Oct 16, 2003 | 127.01 | 128.37 | 126.78 | 127.84 | 3,778,359 | +0.75(+0.59%) |
Oct 15, 2003 | 129.56 | 129.74 | 126.61 | 127.09 | 5,320,107 | -1.94(-1.50%) |
Oct 14, 2003 | 127.31 | 129.03 | 126.26 | 129.03 | 4,859,301 | +1.59(+1.24%) |
Oct 13, 2003 | 130.04 | 130.18 | 126.21 | 127.45 | 6,704,977 | -1.72(-1.33%) |
Oct 10, 2003 | 130.62 | 130.62 | 128.63 | 129.16 | 8,887,563 | -3.57(-2.69%) |
Oct 09, 2003 | 134.50 | 134.58 | 132.16 | 132.73 | 6,072,810 | -0.31(-0.23%) |
Oct 08, 2003 | 134.58 | 135.02 | 132.82 | 133.04 | 4,919,093 | -1.98(-1.47%) |
Oct 07, 2003 | 134.72 | 135.73 | 134.41 | 135.02 | 4,322,406 | -0.62(-0.45%) |
Oct 06, 2003 | 136.56 | 136.78 | 135.38 | 135.64 | 3,058,072 | -0.13(-0.10%) |
Oct 03, 2003 | 137.23 | 137.89 | 135.46 | 135.77 | 4,746,778 | +0.31(+0.23%) |
Oct 02, 2003 | 134.54 | 136.12 | 134.05 | 135.46 | 4,010,578 | +0.53(+0.39%) |
Oct 01, 2003 | 131.32 | 135.11 | 131.28 | 134.94 | 5,412,200 | +3.61(+2.75%) |
Sep 30, 2003 | 133.26 | 133.44 | 130.49 | 131.32 | 6,546,078 | -2.47(-1.84%) |
Sep 29, 2003 | 132.16 | 135.07 | 132.07 | 133.79 | 4,753,044 | +2.20(+1.67%) |
Sep 26, 2003 | 132.69 | 133.53 | 129.12 | 131.59 | 5,091,793 | -2.25(-1.68%) |
Sep 25, 2003 | 135.82 | 139.21 | 133.66 | 133.83 | 4,314,801 | -1.89(-1.40%) |
Sep 24, 2003 | 139.21 | 139.60 | 135.73 | 135.73 | 4,342,381 | -3.30(-2.38%) |
Sep 23, 2003 | 137.89 | 139.21 | 137.36 | 139.03 | 2,975,717 | +0.71(+0.51%) |
Sep 22, 2003 | 139.21 | 140.53 | 137.45 | 138.33 | 4,214,513 | -2.34(-1.66%) |
Sep 19, 2003 | 142.82 | 142.82 | 138.86 | 140.66 | 5,270,826 | -0.79(-0.56%) |
Sep 18, 2003 | 139.96 | 141.76 | 139.69 | 141.46 | 5,054,202 | +1.72(+1.23%) |
Sep 17, 2003 | 140.00 | 140.71 | 138.68 | 139.74 | 4,355,071 | -0.93(-0.66%) |
Sep 16, 2003 | 137.58 | 141.10 | 137.58 | 140.66 | 4,555,079 | +2.34(+1.69%) |
Sep 15, 2003 | 138.77 | 139.87 | 137.67 | 138.33 | 3,241,441 | -0.57(-0.41%) |
Sep 12, 2003 | 138.46 | 139.21 | 137.14 | 138.90 | 3,775,908 | +0.22(+0.16%) |
Sep 11, 2003 | 136.78 | 139.43 | 136.78 | 138.68 | 4,553,762 | +1.98(+1.45%) |
Sep 10, 2003 | 136.78 | 137.62 | 136.12 | 136.70 | 4,119,333 | -0.57(-0.42%) |
Sep 09, 2003 | 136.83 | 137.75 | 136.12 | 137.27 | 3,670,263 | -0.97(-0.70%) |
Sep 08, 2003 | 136.70 | 138.86 | 134.80 | 138.24 | 3,453,139 | +1.50(+1.10%) |
Sep 05, 2003 | 136.30 | 137.49 | 135.77 | 136.74 | 4,209,429 | -1.23(-0.89%) |
Sep 04, 2003 | 137.05 | 138.11 | 136.61 | 137.97 | 4,288,469 | +0.88(+0.64%) |
Sep 03, 2003 | 134.58 | 137.71 | 134.41 | 137.09 | 7,764,944 | +3.00(+2.23%) |
Sep 02, 2003 | 131.06 | 134.32 | 130.31 | 134.10 | 5,554,574 | +3.83(+2.94%) |
Aug 29, 2003 | 130.31 | 130.84 | 129.08 | 130.26 | 2,980,393 | -0.49(-0.37%) |
Aug 28, 2003 | 131.28 | 131.72 | 129.52 | 130.75 | 3,111,530 | -0.31(-0.24%) |
Aug 27, 2003 | 130.53 | 131.32 | 130.40 | 131.06 | 2,766,039 | -0.57(-0.44%) |
Aug 26, 2003 | 130.62 | 131.94 | 129.52 | 131.63 | 3,191,660 | +0.13(+0.10%) |
Aug 25, 2003 | 131.19 | 131.50 | 130.18 | 131.50 | 2,612,497 | -0.13(-0.10%) |
Aug 22, 2003 | 133.48 | 133.88 | 131.06 | 131.63 | 4,522,527 | -1.23(-0.93%) |
Aug 21, 2003 | 130.84 | 133.39 | 130.49 | 132.87 | 5,560,680 | +3.13(+2.41%) |
Aug 20, 2003 | 131.46 | 131.46 | 128.86 | 129.74 | 3,723,176 | -1.76(-1.34%) |
Aug 19, 2003 | 131.72 | 132.16 | 129.21 | 131.50 | 4,807,727 | +0.22(+0.17%) |
Aug 18, 2003 | 127.75 | 131.50 | 127.62 | 131.28 | 5,891,325 | +4.49(+3.54%) |
Aug 15, 2003 | 126.43 | 127.67 | 126.04 | 126.78 | 3,236,424 | +1.01(+0.81%) |
Aug 14, 2003 | 124.23 | 126.61 | 123.48 | 125.77 | 4,433,703 | +2.34(+1.89%) |
Aug 13, 2003 | 125.29 | 125.46 | 122.69 | 123.44 | 3,481,627 | -1.37(-1.09%) |
Aug 12, 2003 | 124.76 | 125.11 | 123.26 | 124.80 | 3,197,789 | +0.22(+0.18%) |
Aug 11, 2003 | 123.57 | 125.38 | 123.35 | 124.58 | 2,646,297 | +0.88(+0.71%) |
Aug 08, 2003 | 123.08 | 124.41 | 123.08 | 123.70 | 2,404,658 | +0.00(+0.00%) |
Aug 07, 2003 | 121.94 | 123.88 | 119.74 | 123.70 | 2,983,208 | +1.76(+1.45%) |
Aug 06, 2003 | 122.47 | 123.79 | 121.28 | 121.94 | 3,906,068 | -0.53(-0.43%) |
Aug 05, 2003 | 124.49 | 125.46 | 122.29 | 122.47 | 3,686,334 | -3.00(-2.39%) |
Aug 04, 2003 | 125.38 | 125.99 | 122.47 | 125.46 | 3,415,571 | +0.09(+0.07%) |