Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 149.60 | 150.12 | 143.00 | 146.80 | 5,829 | -0.60(-0.41%) |
Sep 29, 2003 | 157.00 | 158.80 | 144.00 | 147.40 | 17,513 | +1.40(+0.96%) |
Sep 26, 2003 | 142.00 | 151.00 | 141.20 | 146.00 | 8,240 | -1.80(-1.22%) |
Sep 25, 2003 | 150.80 | 154.00 | 144.60 | 147.80 | 9,327 | -1.40(-0.94%) |
Sep 24, 2003 | 154.00 | 153.20 | 145.40 | 149.20 | 9,894 | -4.80(-3.12%) |
Sep 23, 2003 | 149.40 | 156.00 | 143.00 | 154.00 | 10,789 | +5.20(+3.49%) |
Sep 22, 2003 | 147.60 | 149.20 | 141.20 | 148.80 | 10,843 | +1.20(+0.81%) |
Sep 19, 2003 | 144.00 | 151.60 | 144.00 | 147.60 | 11,668 | +6.40(+4.53%) |
Sep 18, 2003 | 139.80 | 141.80 | 134.00 | 141.20 | 8,628 | +1.40(+1.00%) |
Sep 17, 2003 | 142.20 | 144.60 | 138.00 | 139.80 | 6,802 | -2.40(-1.69%) |
Sep 16, 2003 | 147.00 | 147.00 | 141.00 | 142.20 | 5,861 | -3.00(-2.07%) |
Sep 15, 2003 | 147.00 | 147.20 | 140.22 | 145.20 | 6,840 | +1.20(+0.83%) |
Sep 12, 2003 | 146.00 | 147.20 | 139.00 | 144.00 | 12,030 | -2.00(-1.37%) |
Sep 11, 2003 | 140.00 | 149.80 | 138.00 | 146.00 | 15,575 | +6.40(+4.58%) |
Sep 10, 2003 | 146.60 | 147.00 | 134.20 | 139.60 | 13,650 | -5.40(-3.72%) |
Sep 09, 2003 | 149.00 | 150.00 | 139.20 | 145.00 | 14,100 | +2.60(+1.83%) |
Sep 08, 2003 | 138.80 | 146.80 | 134.00 | 142.40 | 32,280 | +7.40(+5.48%) |
Sep 05, 2003 | 129.00 | 140.00 | 125.60 | 135.00 | 26,337 | +9.20(+7.31%) |
Sep 04, 2003 | 126.20 | 129.00 | 123.00 | 125.80 | 10,760 | +2.80(+2.28%) |
Sep 03, 2003 | 125.20 | 127.80 | 121.00 | 123.00 | 14,590 | -1.00(-0.81%) |
Sep 02, 2003 | 124.40 | 127.60 | 121.00 | 124.00 | 16,680 | +1.40(+1.14%) |
Aug 29, 2003 | 126.00 | 127.00 | 122.40 | 122.60 | 5,305 | -1.40(-1.13%) |
Aug 28, 2003 | 120.00 | 127.00 | 119.40 | 124.00 | 13,965 | +4.00(+3.33%) |
Aug 27, 2003 | 114.00 | 122.60 | 108.80 | 120.00 | 14,310 | +6.80(+6.01%) |
Aug 26, 2003 | 109.60 | 116.00 | 106.00 | 113.20 | 4,130 | +4.20(+3.85%) |
Aug 25, 2003 | 111.00 | 112.40 | 106.00 | 109.00 | 2,545 | -2.00(-1.80%) |
Aug 22, 2003 | 110.00 | 112.80 | 108.00 | 111.00 | 8,255 | +0.80(+0.73%) |
Aug 21, 2003 | 108.00 | 111.60 | 107.00 | 110.20 | 7,990 | +2.20(+2.04%) |
Aug 20, 2003 | 106.40 | 109.20 | 100.00 | 108.00 | 17,140 | +0.80(+0.75%) |
Aug 19, 2003 | 112.60 | 113.20 | 104.40 | 107.20 | 9,115 | -4.40(-3.94%) |
Aug 18, 2003 | 112.00 | 112.40 | 106.20 | 111.60 | 6,235 | -1.20(-1.06%) |
Aug 15, 2003 | 110.00 | 118.00 | 107.00 | 112.80 | 2,435 | -0.40(-0.35%) |
Aug 14, 2003 | 112.60 | 114.00 | 108.40 | 113.20 | 1,935 | +2.20(+1.98%) |
Aug 13, 2003 | 112.00 | 117.60 | 108.20 | 111.00 | 5,890 | +0.40(+0.36%) |
Aug 12, 2003 | 113.00 | 116.00 | 109.00 | 110.60 | 3,405 | -2.00(-1.78%) |
Aug 11, 2003 | 117.20 | 117.20 | 109.20 | 112.60 | 3,330 | -0.60(-0.53%) |
Aug 08, 2003 | 114.60 | 120.60 | 113.00 | 113.20 | 6,370 | +1.20(+1.07%) |
Aug 07, 2003 | 115.20 | 117.00 | 105.60 | 112.00 | 5,420 | -3.20(-2.78%) |
Aug 06, 2003 | 123.00 | 123.00 | 114.00 | 115.20 | 7,685 | -5.80(-4.79%) |
Aug 05, 2003 | 121.20 | 127.00 | 119.20 | 121.00 | 9,950 | +1.00(+0.83%) |
Aug 04, 2003 | 124.80 | 124.80 | 118.00 | 120.00 | 3,725 | -1.40(-1.15%) |
Aug 01, 2003 | 127.00 | 127.20 | 117.20 | 121.40 | 6,955 | -7.40(-5.75%) |
Jul 31, 2003 | 118.20 | 130.00 | 114.00 | 128.80 | 13,605 | +4.80(+3.87%) |
Jul 30, 2003 | 124.00 | 126.00 | 120.40 | 124.00 | 5,935 | -0.60(-0.48%) |
Jul 29, 2003 | 127.60 | 129.20 | 120.20 | 124.60 | 14,850 | +2.80(+2.30%) |
Jul 28, 2003 | 118.00 | 125.60 | 115.40 | 121.80 | 16,380 | +6.20(+5.36%) |
Jul 25, 2003 | 114.00 | 115.60 | 106.00 | 115.60 | 9,700 | +1.80(+1.58%) |
Jul 24, 2003 | 112.20 | 115.00 | 110.80 | 113.80 | 7,470 | +2.60(+2.34%) |
Jul 23, 2003 | 110.40 | 111.80 | 108.00 | 111.20 | 4,845 | +5.60(+5.30%) |
Jul 22, 2003 | 107.80 | 107.80 | 105.00 | 105.60 | 2,995 | +4.20(+4.14%) |
Jul 21, 2003 | 106.40 | 107.00 | 101.20 | 101.40 | 6,305 | -0.40(-0.39%) |
Jul 18, 2003 | 100.80 | 104.60 | 97.00 | 101.80 | 6,895 | +2.82(+2.85%) |
Jul 17, 2003 | 101.20 | 103.80 | 95.20 | 98.98 | 5,540 | -3.02(-2.96%) |
Jul 16, 2003 | 111.00 | 111.60 | 100.40 | 102.00 | 9,795 | -8.58(-7.76%) |
Jul 15, 2003 | 115.40 | 115.40 | 106.00 | 110.58 | 4,945 | +0.38(+0.34%) |
Jul 14, 2003 | 119.60 | 119.60 | 106.00 | 110.20 | 5,870 | -2.60(-2.30%) |
Jul 11, 2003 | 122.00 | 122.00 | 109.00 | 112.80 | 6,105 | -0.80(-0.70%) |
Jul 10, 2003 | 103.00 | 117.80 | 103.00 | 113.60 | 8,920 | +8.60(+8.19%) |
Jul 09, 2003 | 103.40 | 106.00 | 100.60 | 105.00 | 6,495 | +3.20(+3.14%) |
Jul 08, 2003 | 105.00 | 105.00 | 99.80 | 101.80 | 4,590 | -3.20(-3.05%) |
Jul 07, 2003 | 100.00 | 107.40 | 100.00 | 105.00 | 6,915 | +3.20(+3.14%) |
Jul 03, 2003 | 104.50 | 107.80 | 101.80 | 101.80 | 1,910 | -2.98(-2.84%) |
Jul 02, 2003 | 105.20 | 106.60 | 102.20 | 104.78 | 761 | -0.42(-0.40%) |