Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 187.20 | 192.00 | 187.20 | 192.00 | 462 | +3.78(+2.01%) |
Aug 28, 2003 | 180.77 | 189.12 | 180.77 | 188.22 | 1,568 | +7.74(+4.29%) |
Aug 27, 2003 | 176.00 | 180.48 | 171.52 | 180.48 | 1,206 | +6.08(+3.49%) |
Aug 26, 2003 | 174.40 | 175.36 | 171.23 | 174.40 | 1,056 | +1.60(+0.93%) |
Aug 25, 2003 | 170.24 | 172.80 | 166.40 | 172.80 | 462 | +4.48(+2.66%) |
Aug 22, 2003 | 169.28 | 170.24 | 166.08 | 168.32 | 893 | +1.92(+1.15%) |
Aug 21, 2003 | 161.60 | 166.40 | 161.60 | 166.40 | 1,375 | +2.88(+1.76%) |
Aug 20, 2003 | 161.60 | 173.76 | 161.60 | 163.52 | 3,043 | +1.92(+1.19%) |
Aug 19, 2003 | 160.00 | 163.20 | 160.00 | 161.60 | 1,553 | +1.28(+0.80%) |
Aug 18, 2003 | 160.32 | 164.16 | 160.00 | 160.32 | 1,581 | -1.92(-1.18%) |
Aug 15, 2003 | 159.36 | 162.56 | 158.40 | 162.24 | 665 | +2.88(+1.81%) |
Aug 14, 2003 | 158.40 | 160.64 | 158.40 | 159.36 | 353 | -0.64(-0.40%) |
Aug 13, 2003 | 158.40 | 162.56 | 155.20 | 160.00 | 459 | +1.28(+0.81%) |
Aug 12, 2003 | 158.40 | 160.00 | 158.40 | 158.72 | 825 | +0.00(+0.00%) |
Aug 11, 2003 | 159.36 | 160.00 | 156.80 | 158.72 | 1,734 | +1.92(+1.22%) |
Aug 08, 2003 | 150.08 | 160.00 | 149.44 | 156.80 | 2,393 | +6.40(+4.26%) |
Aug 07, 2003 | 148.16 | 150.40 | 144.00 | 150.40 | 1,718 | +2.24(+1.51%) |
Aug 06, 2003 | 148.80 | 148.80 | 144.00 | 148.16 | 1,778 | +0.96(+0.65%) |
Aug 05, 2003 | 143.68 | 147.20 | 143.36 | 147.20 | 759 | +0.64(+0.44%) |
Aug 04, 2003 | 144.00 | 146.56 | 141.44 | 146.56 | 1,662 | +2.24(+1.55%) |
Aug 01, 2003 | 145.28 | 145.28 | 142.08 | 144.32 | 1,596 | +0.32(+0.22%) |
Jul 31, 2003 | 144.00 | 145.92 | 142.08 | 144.00 | 2,618 | +1.57(+1.10%) |
Jul 30, 2003 | 140.80 | 143.68 | 137.60 | 142.43 | 2,025 | +0.99(+0.70%) |
Jul 29, 2003 | 137.60 | 141.44 | 133.44 | 141.44 | 3,525 | +3.84(+2.79%) |
Jul 28, 2003 | 130.24 | 137.60 | 130.24 | 137.60 | 3,187 | +6.27(+4.78%) |
Jul 25, 2003 | 128.00 | 133.76 | 128.00 | 131.33 | 2,887 | +0.13(+0.10%) |
Jul 24, 2003 | 136.00 | 137.60 | 131.20 | 131.20 | 1,384 | -6.40(-4.65%) |
Jul 23, 2003 | 139.52 | 144.00 | 128.00 | 137.60 | 5,315 | -8.58(-5.87%) |
Jul 22, 2003 | 144.64 | 148.80 | 142.40 | 146.18 | 1,825 | -5.18(-3.42%) |
Jul 21, 2003 | 155.20 | 155.20 | 148.16 | 151.36 | 396 | +0.00(+0.00%) |
Jul 18, 2003 | 150.72 | 153.60 | 147.20 | 151.36 | 556 | +4.16(+2.83%) |
Jul 17, 2003 | 150.40 | 150.72 | 144.00 | 147.20 | 659 | -3.52(-2.34%) |
Jul 16, 2003 | 137.60 | 150.72 | 136.64 | 150.72 | 3,059 | +11.52(+8.28%) |
Jul 15, 2003 | 139.20 | 139.52 | 137.31 | 139.20 | 743 | +0.00(+0.00%) |
Jul 14, 2003 | 139.52 | 139.52 | 136.64 | 139.20 | 1,631 | +0.00(+0.00%) |
Jul 11, 2003 | 139.52 | 139.52 | 138.24 | 139.20 | 376 | -0.32(-0.23%) |
Jul 10, 2003 | 138.88 | 140.16 | 137.28 | 139.52 | 1,540 | +1.60(+1.16%) |
Jul 09, 2003 | 130.24 | 139.20 | 128.00 | 137.92 | 2,681 | +5.12(+3.86%) |
Jul 08, 2003 | 128.64 | 136.00 | 128.64 | 132.80 | 1,518 | -2.56(-1.89%) |
Jul 07, 2003 | 132.80 | 135.36 | 129.92 | 135.36 | 2,343 | +3.20(+2.42%) |
Jul 03, 2003 | 131.52 | 133.41 | 131.52 | 132.16 | 756 | +0.64(+0.49%) |
Jul 02, 2003 | 132.48 | 132.80 | 128.96 | 131.52 | 2,159 | -1.28(-0.96%) |
Jul 01, 2003 | 132.77 | 134.08 | 128.96 | 132.80 | 1,496 | +0.64(+0.48%) |
Jun 30, 2003 | 133.44 | 133.44 | 130.56 | 132.16 | 265 | +2.53(+1.95%) |
Jun 27, 2003 | 131.52 | 134.40 | 128.00 | 129.63 | 15,415 | -2.56(-1.94%) |
Jun 26, 2003 | 139.20 | 139.20 | 124.77 | 132.19 | 11,712 | -7.33(-5.25%) |
Jun 25, 2003 | 139.84 | 139.84 | 139.20 | 139.52 | 359 | +0.00(+0.00%) |
Jun 24, 2003 | 140.48 | 140.48 | 139.20 | 139.52 | 615 | -0.64(-0.46%) |
Jun 23, 2003 | 140.16 | 140.48 | 140.16 | 140.16 | 615 | +0.96(+0.69%) |
Jun 20, 2003 | 139.84 | 140.48 | 139.20 | 139.20 | 2,062 | -0.32(-0.23%) |
Jun 19, 2003 | 139.20 | 140.48 | 137.92 | 139.52 | 1,600 | +1.47(+1.07%) |
Jun 18, 2003 | 139.20 | 140.48 | 137.92 | 138.05 | 2,606 | -0.51(-0.37%) |
Jun 17, 2003 | 134.40 | 140.80 | 134.08 | 138.56 | 3,853 | +3.84(+2.85%) |
Jun 16, 2003 | 133.12 | 134.72 | 133.12 | 134.72 | 1,537 | +1.60(+1.20%) |
Jun 13, 2003 | 132.48 | 134.40 | 132.16 | 133.12 | 671 | +1.28(+0.97%) |
Jun 12, 2003 | 131.20 | 131.84 | 129.92 | 131.84 | 646 | +0.64(+0.49%) |
Jun 11, 2003 | 131.84 | 132.16 | 129.92 | 131.20 | 1,103 | +0.64(+0.49%) |
Jun 10, 2003 | 130.56 | 136.00 | 128.00 | 130.56 | 731 | +0.64(+0.49%) |
Jun 09, 2003 | 129.60 | 132.16 | 128.32 | 129.92 | 481 | -1.28(-0.98%) |
Jun 06, 2003 | 132.48 | 133.12 | 131.20 | 131.20 | 2,443 | +0.00(+0.00%) |
Jun 05, 2003 | 132.80 | 132.80 | 128.00 | 131.20 | 3,065 | +0.00(+0.00%) |
Jun 04, 2003 | 132.16 | 132.80 | 129.60 | 131.20 | 4,025 | -0.32(-0.24%) |
Jun 03, 2003 | 132.16 | 132.80 | 130.24 | 131.52 | 2,800 | +0.32(+0.24%) |