Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 407.47 | 407.61 | 401.15 | 402.72 | 155,395,792 | -4.89(-1.20%) |
Sep 29, 2003 | 400.82 | 407.61 | 402.92 | 407.61 | 140,179,920 | +4.68(+1.16%) |
Sep 26, 2003 | 403.01 | 406.05 | 402.92 | 402.92 | 153,500,336 | -0.47(-0.12%) |
Sep 25, 2003 | 405.46 | 407.01 | 403.26 | 403.39 | 168,883,216 | -1.32(-0.33%) |
Sep 24, 2003 | 414.82 | 415.89 | 404.70 | 404.72 | 179,490,656 | -9.81(-2.37%) |
Sep 23, 2003 | 412.85 | 415.29 | 411.91 | 414.53 | 131,328,488 | +1.26(+0.31%) |
Sep 22, 2003 | 418.61 | 419.65 | 411.92 | 413.27 | 118,823,984 | -6.38(-1.52%) |
Sep 19, 2003 | 422.32 | 422.60 | 418.31 | 419.65 | 128,508,136 | -2.95(-0.70%) |
Sep 18, 2003 | 415.51 | 422.90 | 415.26 | 422.60 | 129,952,848 | +7.06(+1.70%) |
Sep 17, 2003 | 417.46 | 417.49 | 413.89 | 415.53 | 145,276,944 | -1.83(-0.44%) |
Sep 16, 2003 | 408.80 | 417.74 | 408.81 | 417.37 | 160,838,112 | +8.56(+2.10%) |
Sep 15, 2003 | 410.60 | 410.72 | 408.67 | 408.80 | 114,281,288 | -1.87(-0.46%) |
Sep 12, 2003 | 409.70 | 411.51 | 407.01 | 410.67 | 125,618,760 | +0.77(+0.19%) |
Sep 11, 2003 | 406.70 | 411.22 | 406.37 | 409.90 | 161,570,784 | +3.53(+0.87%) |
Sep 10, 2003 | 413.20 | 413.21 | 406.04 | 406.37 | 197,706,704 | -6.87(-1.66%) |
Sep 09, 2003 | 418.50 | 419.14 | 413.08 | 413.24 | 225,310,256 | -5.36(-1.28%) |
Sep 08, 2003 | 412.00 | 418.74 | 411.95 | 418.60 | 160,675,968 | +6.66(+1.62%) |
Sep 05, 2003 | 414.40 | 416.47 | 411.91 | 411.94 | 162,670,528 | -2.72(-0.66%) |
Sep 04, 2003 | 414.40 | 416.70 | 413.53 | 414.66 | 170,656,928 | +0.14(+0.03%) |
Sep 03, 2003 | 410.10 | 416.94 | 410.18 | 414.52 | 245,805,152 | +4.32(+1.05%) |
Sep 02, 2003 | 405.60 | 410.20 | 406.85 | 410.19 | 150,622,320 | +4.94(+1.22%) |
Aug 29, 2003 | 404.80 | 406.10 | 403.41 | 405.25 | 95,371,888 | +0.26(+0.07%) |
Aug 28, 2003 | 402.60 | 405.32 | 401.30 | 404.99 | 118,656,512 | +2.53(+0.63%) |
Aug 27, 2003 | 401.40 | 403.50 | 401.24 | 402.46 | 117,632,632 | +0.36(+0.09%) |
Aug 26, 2003 | 398.70 | 402.24 | 395.44 | 402.11 | 134,828,128 | +2.06(+0.51%) |
Aug 25, 2003 | 399.10 | 400.65 | 398.47 | 400.05 | 102,139,704 | -0.60(-0.15%) |
Aug 22, 2003 | 407.30 | 410.07 | 400.65 | 400.65 | 159,200,064 | -4.96(-1.22%) |
Aug 19, 2003 | 400.90 | 405.64 | 400.12 | 405.61 | 158,862,992 | +5.48(+1.37%) |
Aug 18, 2003 | 396.40 | 400.42 | 396.52 | 400.12 | 113,318,136 | +3.61(+0.91%) |
Aug 15, 2003 | 396.30 | 396.53 | 394.83 | 396.52 | 52,155,160 | +0.41(+0.10%) |
Aug 14, 2003 | 394.00 | 396.96 | 392.00 | 396.11 | 108,028,648 | +2.47(+0.63%) |
Aug 13, 2003 | 398.10 | 398.06 | 391.98 | 393.63 | 139,548,240 | -4.08(-1.02%) |
Aug 12, 2003 | 395.00 | 397.71 | 393.25 | 397.71 | 114,901,008 | +3.34(+0.85%) |
Aug 11, 2003 | 392.90 | 395.30 | 391.52 | 394.37 | 85,886,856 | +1.18(+0.30%) |
Aug 08, 2003 | 393.30 | 394.57 | 391.86 | 393.19 | 94,073,632 | +1.34(+0.34%) |
Aug 07, 2003 | 391.90 | 392.98 | 389.82 | 391.85 | 138,535,120 | -1.14(-0.29%) |
Aug 06, 2003 | 397.40 | 397.76 | 390.15 | 392.99 | 226,989,872 | -4.78(-1.20%) |
Aug 05, 2003 | 404.50 | 405.63 | 397.37 | 397.76 | 171,364,032 | -7.86(-1.94%) |
Aug 04, 2003 | 403.20 | 406.34 | 399.38 | 405.62 | 157,451,440 | +3.49(+0.87%) |
Aug 01, 2003 | 407.80 | 406.71 | 401.86 | 402.13 | 136,225,536 | -5.03(-1.24%) |
Jul 31, 2003 | 408.50 | 411.75 | 406.57 | 407.16 | 162,857,488 | +0.56(+0.14%) |
Jul 30, 2003 | 408.90 | 409.09 | 406.23 | 406.60 | 125,132,592 | -1.25(-0.31%) |
Jul 29, 2003 | 409.70 | 410.55 | 404.31 | 407.85 | 149,140,752 | -0.31(-0.08%) |
Jul 28, 2003 | 408.20 | 409.90 | 407.18 | 408.16 | 137,989,872 | +0.43(+0.11%) |
Jul 25, 2003 | 391.20 | 407.91 | 391.20 | 407.73 | 211,250,784 | +6.73(+1.68%) |
Jul 24, 2003 | 397.00 | 409.10 | 397.00 | 401.00 | 148,158,784 | -4.40(-1.09%) |
Jul 23, 2003 | 396.30 | 405.40 | 396.30 | 405.40 | 137,566,064 | +2.80(+0.70%) |
Jul 22, 2003 | 393.90 | 403.20 | 393.90 | 402.60 | 178,018,512 | +9.45(+2.40%) |
Jul 21, 2003 | 397.79 | 397.79 | 393.15 | 393.15 | 137,936,384 | -5.81(-1.46%) |
Jul 18, 2003 | 397.17 | 398.96 | 397.17 | 398.96 | 153,366,352 | +6.58(+1.68%) |
Jul 17, 2003 | 398.83 | 398.83 | 392.38 | 392.38 | 242,205,904 | -17.71(-4.32%) |
Jul 16, 2003 | 414.44 | 414.44 | 410.09 | 410.09 | 135,143,392 | -3.51(-0.85%) |
Jul 15, 2003 | 416.61 | 416.61 | 413.60 | 413.60 | 149,343,040 | -2.48(-0.60%) |
Jul 14, 2003 | 419.48 | 419.48 | 416.08 | 416.08 | 139,182,624 | +0.97(+0.23%) |
Jul 11, 2003 | 410.06 | 415.11 | 410.06 | 415.11 | 114,503,880 | +5.52(+1.35%) |
Jul 10, 2003 | 411.65 | 411.65 | 409.59 | 409.59 | 154,719,168 | -5.11(-1.23%) |
Jul 09, 2003 | 413.91 | 414.70 | 413.91 | 414.70 | 224,034,336 | +1.23(+0.30%) |
Jul 08, 2003 | 406.62 | 413.47 | 406.62 | 413.47 | 156,002,256 | +3.97(+0.97%) |
Jul 07, 2003 | 404.67 | 409.50 | 404.67 | 409.50 | 144,791,504 | +8.37(+2.09%) |
Jul 04, 2003 | 403.29 | 403.29 | 401.14 | 401.14 | 79,383,032 | +0.09(+0.02%) |
Jul 03, 2003 | 403.29 | 403.29 | 401.05 | 401.05 | 79,383,032 | -4.61(-1.14%) |
Jul 02, 2003 | 401.42 | 405.66 | 401.42 | 405.66 | 151,117,200 | +5.93(+1.48%) |