Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 124.23 | 126.34 | 124.23 | 125.38 | 3,822,828 | +0.09(+0.07%) |
Jul 31, 2003 | 124.89 | 127.67 | 123.53 | 125.29 | 6,227,714 | +2.07(+1.68%) |
Jul 30, 2003 | 124.01 | 124.19 | 122.03 | 123.22 | 3,104,992 | +0.31(+0.25%) |
Jul 29, 2003 | 125.02 | 125.11 | 122.47 | 122.91 | 4,171,225 | -2.07(-1.66%) |
Jul 28, 2003 | 125.77 | 126.87 | 124.27 | 124.98 | 4,214,604 | -0.26(-0.21%) |
Jul 25, 2003 | 121.94 | 125.51 | 121.50 | 125.24 | 5,351,388 | +4.36(+3.61%) |
Jul 24, 2003 | 121.81 | 123.26 | 120.57 | 120.88 | 4,369,894 | +0.09(+0.07%) |
Jul 23, 2003 | 120.71 | 120.88 | 118.94 | 120.79 | 4,292,192 | +0.04(+0.04%) |
Jul 22, 2003 | 119.83 | 120.97 | 118.94 | 120.75 | 3,949,652 | +1.10(+0.92%) |
Jul 21, 2003 | 122.34 | 122.69 | 119.03 | 119.65 | 3,861,259 | -2.73(-2.23%) |
Jul 18, 2003 | 121.50 | 122.73 | 119.83 | 122.38 | 4,574,668 | +3.00(+2.51%) |
Jul 17, 2003 | 119.61 | 121.45 | 118.50 | 119.38 | 5,329,414 | -1.23(-1.02%) |
Jul 16, 2003 | 122.12 | 122.42 | 119.52 | 120.62 | 5,003,672 | -1.28(-1.05%) |
Jul 15, 2003 | 124.41 | 124.80 | 121.23 | 121.89 | 5,613,707 | -1.63(-1.32%) |
Jul 14, 2003 | 125.55 | 126.61 | 123.39 | 123.53 | 5,169,176 | -0.35(-0.28%) |
Jul 11, 2003 | 124.89 | 127.09 | 123.31 | 123.88 | 6,533,071 | -0.31(-0.25%) |
Jul 10, 2003 | 125.02 | 126.21 | 123.35 | 124.19 | 4,802,302 | -0.84(-0.67%) |
Jul 09, 2003 | 127.09 | 127.49 | 124.72 | 125.02 | 6,400,300 | -1.89(-1.49%) |
Jul 08, 2003 | 128.94 | 128.94 | 126.21 | 126.92 | 5,189,198 | -2.03(-1.57%) |
Jul 07, 2003 | 127.45 | 129.96 | 127.18 | 128.94 | 4,450,455 | +3.17(+2.52%) |
Jul 03, 2003 | 126.08 | 126.87 | 125.16 | 125.77 | 2,790,872 | -0.26(-0.21%) |
Jul 02, 2003 | 126.96 | 127.23 | 125.20 | 126.04 | 4,952,983 | -0.09(-0.07%) |
Jul 01, 2003 | 125.46 | 126.87 | 123.70 | 126.12 | 4,729,549 | -0.22(-0.17%) |
Jun 30, 2003 | 126.52 | 127.71 | 125.77 | 126.34 | 3,531,658 | +0.27(+0.21%) |
Jun 27, 2003 | 128.63 | 131.98 | 125.68 | 126.08 | 4,039,225 | -2.33(-1.82%) |
Jun 26, 2003 | 127.97 | 130.09 | 127.58 | 128.41 | 3,850,931 | -0.49(-0.38%) |
Jun 25, 2003 | 131.46 | 132.47 | 128.81 | 128.90 | 4,369,530 | -2.95(-2.24%) |
Jun 24, 2003 | 131.59 | 132.51 | 131.37 | 131.85 | 3,617,872 | +0.26(+0.20%) |
Jun 23, 2003 | 131.98 | 133.31 | 131.06 | 131.59 | 3,838,945 | -0.62(-0.47%) |
Jun 20, 2003 | 133.04 | 133.53 | 131.32 | 132.20 | 8,574,896 | +0.66(+0.50%) |
Jun 19, 2003 | 133.31 | 133.79 | 130.44 | 131.54 | 7,924,206 | -3.83(-2.83%) |
Jun 18, 2003 | 137.05 | 137.97 | 135.24 | 135.38 | 4,373,707 | -2.07(-1.51%) |
Jun 17, 2003 | 138.41 | 139.47 | 137.31 | 137.45 | 4,369,871 | -0.62(-0.45%) |
Jun 16, 2003 | 135.90 | 138.11 | 135.51 | 138.06 | 4,254,692 | +3.04(+2.25%) |
Jun 13, 2003 | 136.56 | 136.92 | 132.91 | 135.02 | 3,772,752 | -1.85(-1.35%) |
Jun 12, 2003 | 136.96 | 137.45 | 135.07 | 136.87 | 3,846,118 | +0.40(+0.29%) |
Jun 11, 2003 | 134.76 | 137.09 | 134.14 | 136.48 | 3,838,196 | +1.72(+1.27%) |
Jun 10, 2003 | 133.48 | 134.76 | 133.00 | 134.76 | 3,508,913 | +1.98(+1.49%) |
Jun 09, 2003 | 132.38 | 133.66 | 132.34 | 132.78 | 3,735,411 | -0.70(-0.53%) |
Jun 06, 2003 | 133.09 | 134.45 | 131.54 | 133.48 | 6,482,700 | +2.29(+1.75%) |
Jun 05, 2003 | 129.21 | 131.50 | 127.75 | 131.19 | 4,457,674 | +1.85(+1.43%) |
Jun 04, 2003 | 128.11 | 129.82 | 127.62 | 129.34 | 3,921,277 | +1.37(+1.07%) |
Jun 03, 2003 | 127.75 | 128.33 | 126.65 | 127.97 | 3,358,640 | +0.22(+0.17%) |