Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 268.00 | 268.75 | 267.60 | 268.75 | 16,500 | +0.10(+0.04%) |
Aug 28, 2003 | 272.53 | 273.50 | 268.39 | 268.65 | 12,200 | -3.84(-1.41%) |
Aug 27, 2003 | 271.75 | 272.59 | 270.25 | 272.49 | 16,300 | +0.74(+0.27%) |
Aug 26, 2003 | 268.30 | 271.75 | 264.94 | 271.75 | 17,900 | +3.45(+1.29%) |
Aug 25, 2003 | 272.00 | 272.20 | 267.50 | 268.30 | 10,800 | -4.10(-1.51%) |
Aug 22, 2003 | 273.50 | 274.00 | 272.00 | 272.40 | 8,100 | -0.49(-0.18%) |
Aug 21, 2003 | 276.00 | 276.59 | 272.63 | 272.89 | 22,100 | -3.26(-1.18%) |
Aug 20, 2003 | 278.45 | 278.45 | 275.30 | 276.15 | 11,500 | -2.30(-0.83%) |
Aug 19, 2003 | 278.90 | 278.90 | 277.00 | 278.45 | 11,200 | -0.55(-0.20%) |
Aug 18, 2003 | 276.30 | 279.00 | 276.30 | 279.00 | 11,800 | +1.70(+0.61%) |
Aug 15, 2003 | 275.50 | 277.30 | 275.50 | 277.30 | 2,200 | +2.36(+0.86%) |
Aug 14, 2003 | 272.50 | 277.05 | 272.50 | 274.94 | 16,600 | +2.44(+0.90%) |
Aug 13, 2003 | 273.06 | 273.90 | 272.00 | 272.50 | 17,200 | -0.51(-0.19%) |
Aug 12, 2003 | 271.00 | 273.50 | 270.20 | 273.01 | 10,000 | +2.06(+0.76%) |
Aug 11, 2003 | 270.01 | 272.00 | 270.00 | 270.95 | 8,400 | +0.95(+0.35%) |
Aug 08, 2003 | 271.00 | 271.90 | 269.99 | 270.00 | 17,700 | -0.50(-0.18%) |
Aug 07, 2003 | 271.00 | 271.00 | 269.00 | 270.50 | 13,100 | -0.50(-0.18%) |
Aug 06, 2003 | 269.50 | 273.50 | 269.50 | 271.00 | 29,700 | +1.95(+0.72%) |
Aug 05, 2003 | 271.50 | 271.50 | 269.05 | 269.05 | 49,000 | -1.71(-0.63%) |
Aug 04, 2003 | 270.00 | 270.76 | 269.30 | 270.76 | 12,500 | +1.46(+0.54%) |
Aug 01, 2003 | 271.00 | 271.00 | 267.50 | 269.30 | 15,500 | -1.19(-0.44%) |
Jul 31, 2003 | 271.00 | 273.25 | 268.00 | 270.49 | 68,700 | +0.54(+0.20%) |
Jul 30, 2003 | 269.75 | 272.50 | 268.00 | 269.95 | 26,200 | +1.95(+0.73%) |
Jul 29, 2003 | 268.00 | 268.23 | 266.75 | 268.00 | 15,100 | +0.05(+0.02%) |
Jul 28, 2003 | 265.00 | 268.00 | 265.00 | 267.95 | 9,800 | +3.20(+1.21%) |
Jul 25, 2003 | 264.00 | 265.00 | 263.00 | 264.75 | 16,900 | +1.25(+0.47%) |
Jul 24, 2003 | 262.75 | 266.00 | 262.75 | 263.50 | 12,800 | +0.25(+0.09%) |
Jul 23, 2003 | 265.90 | 268.20 | 262.00 | 263.25 | 34,300 | -1.74(-0.66%) |
Jul 22, 2003 | 263.50 | 265.00 | 263.50 | 264.99 | 8,800 | -0.27(-0.10%) |
Jul 21, 2003 | 268.00 | 268.01 | 264.90 | 265.26 | 19,100 | -3.74(-1.39%) |
Jul 18, 2003 | 269.20 | 269.60 | 267.10 | 269.00 | 12,800 | +0.70(+0.26%) |
Jul 17, 2003 | 269.85 | 269.85 | 268.05 | 268.30 | 16,100 | -1.55(-0.57%) |
Jul 16, 2003 | 268.88 | 269.98 | 267.55 | 269.85 | 29,300 | +0.95(+0.35%) |
Jul 15, 2003 | 266.75 | 268.96 | 265.51 | 268.90 | 14,600 | +3.15(+1.19%) |
Jul 14, 2003 | 263.00 | 266.50 | 263.00 | 265.75 | 26,600 | +4.38(+1.68%) |
Jul 11, 2003 | 261.50 | 262.00 | 260.01 | 261.37 | 8,400 | +0.75(+0.29%) |
Jul 10, 2003 | 260.50 | 262.50 | 260.05 | 260.62 | 32,900 | -0.38(-0.15%) |
Jul 09, 2003 | 259.95 | 261.00 | 259.19 | 261.00 | 15,400 | +1.50(+0.58%) |
Jul 08, 2003 | 259.45 | 260.25 | 257.44 | 259.50 | 7,600 | +0.05(+0.02%) |
Jul 07, 2003 | 257.00 | 259.50 | 256.80 | 259.45 | 23,000 | +1.87(+0.73%) |
Jul 03, 2003 | 257.00 | 258.00 | 255.05 | 257.58 | 21,300 | -0.22(-0.09%) |
Jul 02, 2003 | 255.50 | 258.50 | 255.00 | 257.80 | 31,500 | +1.75(+0.68%) |
Jul 01, 2003 | 255.25 | 256.50 | 252.05 | 256.05 | 14,900 | +0.05(+0.02%) |
Jun 30, 2003 | 252.20 | 256.00 | 251.50 | 256.00 | 31,800 | +3.80(+1.51%) |
Jun 27, 2003 | 252.00 | 253.00 | 251.00 | 252.20 | 11,900 | +0.70(+0.28%) |
Jun 26, 2003 | 250.80 | 251.97 | 250.00 | 251.50 | 10,900 | +1.20(+0.48%) |
Jun 25, 2003 | 249.78 | 250.30 | 248.10 | 250.30 | 20,700 | +0.52(+0.21%) |
Jun 24, 2003 | 250.02 | 250.75 | 249.00 | 249.78 | 16,800 | -0.23(-0.09%) |
Jun 23, 2003 | 252.75 | 253.50 | 248.50 | 250.01 | 15,200 | -2.27(-0.90%) |
Jun 20, 2003 | 253.01 | 253.01 | 252.00 | 252.28 | 10,300 | -0.72(-0.28%) |
Jun 19, 2003 | 255.00 | 255.98 | 252.55 | 253.00 | 24,400 | -2.20(-0.86%) |
Jun 18, 2003 | 255.85 | 257.00 | 253.10 | 255.20 | 29,000 | -1.19(-0.46%) |
Jun 17, 2003 | 260.40 | 261.12 | 256.00 | 256.39 | 14,100 | -2.11(-0.82%) |
Jun 16, 2003 | 257.25 | 260.00 | 257.25 | 258.50 | 11,600 | +1.50(+0.58%) |
Jun 13, 2003 | 257.50 | 257.50 | 255.50 | 257.00 | 9,900 | -0.50(-0.19%) |
Jun 12, 2003 | 256.25 | 257.50 | 256.25 | 257.50 | 8,100 | +1.76(+0.69%) |
Jun 11, 2003 | 254.00 | 255.90 | 253.30 | 255.74 | 7,500 | +2.26(+0.89%) |
Jun 10, 2003 | 252.00 | 253.70 | 252.00 | 253.48 | 7,100 | +1.88(+0.75%) |
Jun 09, 2003 | 255.10 | 255.10 | 251.00 | 251.60 | 17,400 | -4.46(-1.74%) |
Jun 06, 2003 | 256.25 | 257.90 | 256.00 | 256.06 | 12,100 | +0.25(+0.10%) |
Jun 05, 2003 | 256.00 | 256.00 | 254.50 | 255.81 | 12,900 | -1.59(-0.62%) |
Jun 04, 2003 | 254.21 | 257.40 | 249.50 | 257.40 | 56,500 | +3.20(+1.26%) |
Jun 03, 2003 | 255.00 | 256.26 | 253.60 | 254.20 | 26,500 | -1.55(-0.61%) |