Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 373.00 | 373.00 | 367.50 | 369.80 | 10,710 | -1.50(-0.40%) |
Jul 31, 2003 | 374.20 | 374.20 | 371.10 | 371.30 | 17,310 | -2.70(-0.72%) |
Jul 30, 2003 | 372.50 | 374.50 | 372.10 | 374.00 | 11,370 | +3.90(+1.05%) |
Jul 29, 2003 | 371.50 | 373.00 | 366.00 | 370.10 | 14,590 | +0.00(+0.00%) |
Jul 28, 2003 | 371.00 | 371.20 | 368.70 | 370.10 | 17,790 | -0.20(-0.05%) |
Jul 25, 2003 | 371.50 | 372.00 | 369.00 | 370.30 | 15,130 | -1.50(-0.40%) |
Jul 24, 2003 | 377.00 | 377.70 | 368.50 | 371.80 | 20,730 | -5.20(-1.38%) |
Jul 23, 2003 | 376.00 | 377.20 | 374.70 | 377.00 | 24,780 | +2.00(+0.53%) |
Jul 22, 2003 | 379.00 | 380.00 | 372.00 | 375.00 | 36,040 | -7.50(-1.96%) |
Jul 21, 2003 | 384.60 | 384.80 | 379.80 | 382.50 | 19,230 | +0.40(+0.10%) |
Jul 18, 2003 | 381.10 | 384.00 | 380.30 | 382.10 | 9,670 | +1.00(+0.26%) |
Jul 17, 2003 | 380.60 | 381.10 | 379.50 | 381.10 | 20,940 | -0.10(-0.03%) |
Jul 16, 2003 | 382.50 | 384.00 | 380.50 | 381.20 | 11,400 | -0.30(-0.08%) |
Jul 15, 2003 | 383.50 | 388.00 | 380.30 | 381.50 | 6,690 | -1.40(-0.37%) |
Jul 14, 2003 | 381.40 | 384.90 | 381.40 | 382.90 | 8,630 | +1.60(+0.42%) |
Jul 11, 2003 | 380.40 | 383.90 | 380.40 | 381.30 | 7,760 | +1.00(+0.26%) |
Jul 10, 2003 | 381.80 | 382.80 | 380.20 | 380.30 | 9,040 | -2.00(-0.52%) |
Jul 09, 2003 | 380.50 | 384.00 | 380.10 | 382.30 | 15,080 | +2.00(+0.53%) |
Jul 08, 2003 | 381.30 | 382.60 | 380.30 | 380.30 | 12,500 | -0.50(-0.13%) |
Jul 07, 2003 | 374.60 | 381.30 | 374.50 | 380.80 | 17,940 | +7.20(+1.93%) |
Jul 03, 2003 | 373.60 | 374.20 | 372.00 | 373.60 | 9,550 | -1.00(-0.27%) |
Jul 02, 2003 | 372.10 | 374.90 | 370.60 | 374.60 | 10,810 | +4.50(+1.22%) |
Jul 01, 2003 | 373.80 | 373.90 | 367.00 | 370.10 | 14,230 | -5.20(-1.39%) |
Jun 30, 2003 | 370.50 | 375.10 | 370.50 | 375.30 | 24,890 | +5.30(+1.43%) |
Jun 27, 2003 | 363.70 | 370.50 | 363.70 | 370.00 | 29,260 | +6.30(+1.73%) |
Jun 26, 2003 | 362.50 | 365.00 | 361.50 | 363.70 | 21,750 | +2.10(+0.58%) |
Jun 25, 2003 | 365.00 | 367.30 | 361.30 | 361.60 | 22,950 | -1.90(-0.52%) |
Jun 24, 2003 | 366.00 | 369.50 | 363.50 | 363.50 | 43,080 | -9.00(-2.42%) |
Jun 23, 2003 | 378.40 | 378.50 | 371.70 | 372.50 | 35,980 | -7.90(-2.08%) |
Jun 20, 2003 | 380.00 | 382.00 | 379.10 | 380.40 | 12,900 | +2.60(+0.69%) |
Jun 19, 2003 | 377.50 | 380.40 | 377.20 | 377.80 | 7,310 | -0.80(-0.21%) |
Jun 18, 2003 | 380.60 | 380.60 | 377.50 | 378.60 | 14,700 | -2.00(-0.53%) |
Jun 17, 2003 | 382.40 | 382.40 | 379.70 | 380.60 | 11,750 | -1.90(-0.50%) |
Jun 16, 2003 | 380.30 | 383.50 | 380.30 | 382.50 | 13,430 | +2.40(+0.63%) |
Jun 13, 2003 | 377.50 | 380.40 | 375.00 | 380.10 | 9,080 | +2.10(+0.56%) |
Jun 12, 2003 | 380.00 | 380.60 | 377.00 | 378.00 | 13,240 | -2.00(-0.53%) |
Jun 11, 2003 | 375.00 | 380.00 | 375.00 | 380.00 | 11,830 | +4.30(+1.14%) |
Jun 10, 2003 | 374.10 | 375.90 | 373.50 | 375.70 | 11,180 | +1.70(+0.45%) |
Jun 09, 2003 | 374.90 | 377.50 | 372.60 | 374.00 | 28,530 | -0.90(-0.24%) |
Jun 06, 2003 | 379.50 | 380.00 | 373.80 | 374.90 | 14,440 | -2.60(-0.69%) |
Jun 05, 2003 | 379.00 | 379.70 | 376.20 | 377.50 | 11,140 | -2.30(-0.61%) |
Jun 04, 2003 | 380.00 | 381.10 | 376.50 | 379.80 | 9,170 | -0.40(-0.11%) |
Jun 03, 2003 | 382.20 | 382.30 | 378.50 | 380.20 | 7,660 | -2.30(-0.60%) |