Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 111.20 | 111.20 | 111.20 | 111.20 | 0 | -0.05(-0.04%) |
Sep 29, 2003 | 111.25 | 111.25 | 111.25 | 111.25 | 0 | -0.75(-0.67%) |
Sep 26, 2003 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | +0.10(+0.09%) |
Sep 25, 2003 | 111.90 | 111.90 | 111.90 | 111.90 | 0 | -0.25(-0.22%) |
Sep 24, 2003 | 112.15 | 112.15 | 112.15 | 112.15 | 0 | -0.05(-0.04%) |
Sep 22, 2003 | 112.20 | 112.20 | 112.20 | 112.20 | 0 | -3.23(-2.80%) |
Sep 19, 2003 | 115.43 | 115.43 | 115.43 | 115.43 | 0 | -0.64(-0.55%) |
Sep 18, 2003 | 116.07 | 116.07 | 116.07 | 116.07 | 0 | -0.08(-0.07%) |
Sep 17, 2003 | 116.15 | 116.15 | 116.15 | 116.15 | 0 | -1.03(-0.88%) |
Sep 16, 2003 | 117.18 | 117.18 | 117.18 | 117.18 | 0 | +0.12(+0.10%) |
Sep 12, 2003 | 117.06 | 117.06 | 117.06 | 117.06 | 0 | -0.11(-0.09%) |
Sep 11, 2003 | 117.17 | 117.17 | 117.17 | 117.17 | 0 | +0.37(+0.32%) |
Sep 10, 2003 | 116.80 | 116.80 | 116.80 | 116.80 | 0 | +0.15(+0.13%) |
Sep 09, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -0.67(-0.57%) |
Sep 08, 2003 | 117.32 | 117.32 | 117.32 | 117.32 | 0 | +0.50(+0.43%) |
Sep 05, 2003 | 116.82 | 116.82 | 116.82 | 116.82 | 0 | +0.02(+0.02%) |
Sep 04, 2003 | 116.80 | 116.80 | 116.80 | 116.80 | 0 | +0.50(+0.43%) |
Sep 03, 2003 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | -0.40(-0.34%) |
Sep 02, 2003 | 116.70 | 116.70 | 116.70 | 116.70 | 0 | +0.05(+0.04%) |
Sep 01, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -0.40(-0.34%) |
Aug 29, 2003 | 117.05 | 117.05 | 117.05 | 117.05 | 0 | -0.45(-0.38%) |
Aug 28, 2003 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | -0.10(-0.08%) |
Aug 27, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | +0.07(+0.06%) |
Aug 26, 2003 | 117.53 | 117.53 | 117.53 | 117.53 | 0 | -0.05(-0.04%) |
Aug 25, 2003 | 117.58 | 117.58 | 117.58 | 117.58 | 0 | -0.24(-0.20%) |
Aug 22, 2003 | 117.82 | 117.82 | 117.82 | 117.82 | 0 | -0.28(-0.24%) |
Aug 21, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | -0.55(-0.46%) |
Aug 20, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | -0.70(-0.59%) |
Aug 19, 2003 | 119.35 | 119.35 | 119.35 | 119.35 | 0 | -0.01(-0.01%) |
Aug 18, 2003 | 119.36 | 119.36 | 119.36 | 119.36 | 0 | +0.36(+0.30%) |
Aug 15, 2003 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | -0.30(-0.25%) |
Aug 14, 2003 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +0.17(+0.14%) |
Aug 13, 2003 | 119.13 | 119.13 | 119.13 | 119.13 | 0 | +0.45(+0.38%) |
Aug 12, 2003 | 118.68 | 118.68 | 118.68 | 118.68 | 0 | -0.22(-0.19%) |
Aug 11, 2003 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | -0.32(-0.27%) |
Aug 08, 2003 | 119.22 | 119.22 | 119.22 | 119.22 | 0 | -0.92(-0.77%) |
Aug 07, 2003 | 120.14 | 120.14 | 120.14 | 120.14 | 0 | +0.24(+0.20%) |
Aug 06, 2003 | 119.90 | 119.90 | 119.90 | 119.90 | 0 | -0.45(-0.37%) |
Aug 05, 2003 | 120.35 | 120.35 | 120.35 | 120.35 | 0 | +0.55(+0.46%) |
Aug 04, 2003 | 119.80 | 119.80 | 119.80 | 119.80 | 0 | -0.60(-0.50%) |
Aug 01, 2003 | 120.40 | 120.40 | 120.40 | 120.40 | 0 | +0.30(+0.25%) |
Jul 31, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.22(+0.18%) |
Jul 30, 2003 | 119.88 | 119.88 | 119.88 | 119.88 | 0 | +0.58(+0.49%) |
Jul 29, 2003 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +0.20(+0.17%) |
Jul 28, 2003 | 119.10 | 119.10 | 119.10 | 119.10 | 0 | -0.05(-0.04%) |
Jul 25, 2003 | 119.15 | 119.15 | 119.15 | 119.15 | 0 | +0.35(+0.29%) |
Jul 24, 2003 | 118.80 | 118.80 | 118.80 | 118.80 | 0 | -0.25(-0.21%) |
Jul 23, 2003 | 119.05 | 119.05 | 119.05 | 119.05 | 0 | -0.15(-0.13%) |
Jul 22, 2003 | 119.20 | 119.20 | 119.20 | 119.20 | 0 | +0.27(+0.23%) |
Jul 18, 2003 | 118.93 | 118.93 | 118.93 | 118.93 | 0 | +0.78(+0.66%) |
Jul 17, 2003 | 118.15 | 118.15 | 118.15 | 118.15 | 0 | -0.10(-0.08%) |
Jul 16, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +0.50(+0.42%) |
Jul 15, 2003 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | +0.02(+0.02%) |
Jul 14, 2003 | 117.73 | 117.73 | 117.73 | 117.73 | 0 | -0.17(-0.14%) |
Jul 11, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | +0.10(+0.08%) |
Jul 10, 2003 | 117.80 | 117.80 | 117.80 | 117.80 | 0 | -0.55(-0.46%) |
Jul 09, 2003 | 118.35 | 118.35 | 118.35 | 118.35 | 0 | +0.17(+0.14%) |
Jul 08, 2003 | 118.18 | 118.18 | 118.18 | 118.18 | 0 | +0.08(+0.07%) |
Jul 07, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | -0.30(-0.25%) |
Jul 04, 2003 | 118.40 | 118.40 | 118.40 | 118.40 | 0 | +0.15(+0.13%) |
Jul 03, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | -0.95(-0.80%) |
Jul 02, 2003 | 119.20 | 119.20 | 119.20 | 119.20 | 0 | -0.45(-0.38%) |
Jul 01, 2003 | 119.65 | 119.65 | 119.65 | 119.65 | 0 | -0.20(-0.17%) |
Jun 30, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | +0.40(+0.33%) |
Jun 27, 2003 | 119.45 | 119.45 | 119.45 | 119.45 | 0 | +1.20(+1.01%) |
Jun 26, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +0.75(+0.64%) |
Jun 25, 2003 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | -0.15(-0.13%) |
Jun 24, 2003 | 117.65 | 117.65 | 117.65 | 117.65 | 0 | -0.65(-0.55%) |
Jun 23, 2003 | 118.30 | 118.30 | 118.30 | 118.30 | 0 | +0.05(+0.04%) |
Jun 20, 2003 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | -0.40(-0.34%) |
Jun 19, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.55(+0.47%) |
Jun 18, 2003 | 118.10 | 118.10 | 118.10 | 118.10 | 0 | +0.50(+0.43%) |
Jun 17, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | -0.10(-0.08%) |
Jun 16, 2003 | 117.70 | 117.70 | 117.70 | 117.70 | 0 | +0.10(+0.09%) |
Jun 13, 2003 | 117.60 | 117.60 | 117.60 | 117.60 | 0 | -0.28(-0.24%) |
Jun 12, 2003 | 117.88 | 117.88 | 117.88 | 117.88 | 0 | +0.11(+0.09%) |
Jun 11, 2003 | 117.77 | 117.77 | 117.77 | 117.77 | 0 | -0.38(-0.32%) |
Jun 10, 2003 | 118.15 | 118.15 | 118.15 | 118.15 | 0 | -0.30(-0.25%) |
Jun 09, 2003 | 118.45 | 118.45 | 118.45 | 118.45 | 0 | +0.65(+0.55%) |
Jun 06, 2003 | 117.80 | 117.80 | 117.80 | 117.80 | 0 | -0.65(-0.55%) |
Jun 05, 2003 | 118.45 | 118.45 | 118.45 | 118.45 | 0 | -0.30(-0.25%) |
Jun 04, 2003 | 118.75 | 118.75 | 118.75 | 118.75 | 0 | +0.35(+0.30%) |
Jun 03, 2003 | 118.40 | 118.40 | 118.40 | 118.40 | 0 | -0.60(-0.50%) |
Jun 02, 2003 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | +0.65(+0.55%) |
May 30, 2003 | 118.35 | 118.35 | 118.35 | 118.35 | 0 | -0.60(-0.50%) |
May 29, 2003 | 118.95 | 118.95 | 118.95 | 118.95 | 0 | +1.70(+1.45%) |
May 28, 2003 | 117.25 | 117.25 | 117.25 | 117.25 | 0 | +0.60(+0.51%) |
May 27, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -0.23(-0.20%) |
May 26, 2003 | 116.88 | 116.88 | 116.88 | 116.88 | 0 | -0.42(-0.36%) |
May 23, 2003 | 117.30 | 117.30 | 117.30 | 117.30 | 0 | -0.35(-0.30%) |
May 22, 2003 | 117.65 | 117.65 | 117.65 | 117.65 | 0 | +0.98(+0.84%) |
May 21, 2003 | 116.67 | 116.67 | 116.67 | 116.67 | 0 | -0.41(-0.35%) |
May 20, 2003 | 117.08 | 117.08 | 117.08 | 117.08 | 0 | +1.83(+1.59%) |
May 19, 2003 | 115.25 | 115.25 | 115.25 | 115.25 | 0 | -1.05(-0.90%) |
May 16, 2003 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | +0.05(+0.04%) |
May 15, 2003 | 116.25 | 116.25 | 116.25 | 116.25 | 0 | -0.35(-0.30%) |
May 14, 2003 | 116.60 | 116.60 | 116.60 | 116.60 | 0 | -0.40(-0.34%) |
May 13, 2003 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | +0.10(+0.09%) |
May 12, 2003 | 116.90 | 116.90 | 116.90 | 116.90 | 0 | -0.20(-0.17%) |
May 09, 2003 | 117.10 | 117.10 | 117.10 | 117.10 | 0 | +0.45(+0.39%) |
May 08, 2003 | 116.65 | 116.65 | 116.65 | 116.65 | 0 | -1.03(-0.88%) |
May 07, 2003 | 117.68 | 117.68 | 117.68 | 117.68 | 0 | -0.87(-0.73%) |
May 06, 2003 | 118.55 | 118.55 | 118.55 | 118.55 | 0 | -0.05(-0.04%) |
May 02, 2003 | 118.60 | 118.60 | 118.60 | 118.60 | 0 | -0.30(-0.25%) |
May 01, 2003 | 118.90 | 118.90 | 118.90 | 118.90 | 0 | -0.70(-0.59%) |
Apr 30, 2003 | 119.60 | 119.60 | 119.60 | 119.60 | 0 | -0.40(-0.33%) |
Apr 28, 2003 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | -0.10(-0.08%) |
Apr 25, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.15(+0.13%) |
Apr 24, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | -0.15(-0.13%) |
Apr 23, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | -0.55(-0.46%) |
Apr 22, 2003 | 120.65 | 120.65 | 120.65 | 120.65 | 0 | +0.60(+0.50%) |
Apr 21, 2003 | 120.05 | 120.05 | 120.05 | 120.05 | 0 | +0.30(+0.25%) |
Apr 18, 2003 | 119.75 | 119.75 | 119.75 | 119.75 | 0 | +0.70(+0.59%) |
Apr 17, 2003 | 119.05 | 119.05 | 119.05 | 119.05 | 0 | -1.21(-1.01%) |
Apr 16, 2003 | 120.26 | 120.26 | 120.26 | 120.26 | 0 | +0.06(+0.05%) |
Apr 15, 2003 | 120.20 | 120.20 | 120.20 | 120.20 | 0 | -0.45(-0.37%) |
Apr 14, 2003 | 120.65 | 120.65 | 120.65 | 120.65 | 0 | +0.90(+0.75%) |
Apr 11, 2003 | 119.75 | 119.75 | 119.75 | 119.75 | 0 | -0.35(-0.29%) |
Apr 10, 2003 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.25(+0.21%) |
Apr 09, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -0.10(-0.08%) |
Apr 08, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | -0.80(-0.66%) |
Apr 07, 2003 | 120.75 | 120.75 | 120.75 | 120.75 | 0 | +0.80(+0.67%) |
Apr 04, 2003 | 119.95 | 119.95 | 119.95 | 119.95 | 0 | +1.25(+1.05%) |
Apr 03, 2003 | 118.70 | 118.70 | 118.70 | 118.70 | 0 | +0.80(+0.68%) |
Apr 02, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | -0.37(-0.31%) |
Apr 01, 2003 | 118.27 | 118.27 | 118.27 | 118.27 | 0 | -1.88(-1.56%) |
Mar 31, 2003 | 120.15 | 120.15 | 120.15 | 120.15 | 0 | -0.08(-0.07%) |
Mar 28, 2003 | 120.23 | 120.23 | 120.23 | 120.23 | 0 | +0.38(+0.32%) |
Mar 27, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -0.08(-0.07%) |
Mar 26, 2003 | 119.93 | 119.93 | 119.93 | 119.93 | 0 | +0.08(+0.07%) |
Mar 25, 2003 | 119.85 | 119.85 | 119.85 | 119.85 | 0 | -1.05(-0.87%) |
Mar 24, 2003 | 120.90 | 120.90 | 120.90 | 120.90 | 0 | +0.90(+0.75%) |
Mar 20, 2003 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | +1.30(+1.10%) |
Mar 19, 2003 | 118.70 | 118.70 | 118.70 | 118.70 | 0 | +0.05(+0.04%) |
Mar 18, 2003 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | +0.75(+0.64%) |
Mar 17, 2003 | 117.90 | 117.90 | 117.90 | 117.90 | 0 | -0.30(-0.25%) |
Mar 14, 2003 | 118.20 | 118.20 | 118.20 | 118.20 | 0 | +0.20(+0.17%) |
Mar 13, 2003 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.55(+0.47%) |
Mar 12, 2003 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | +0.55(+0.47%) |
Mar 11, 2003 | 116.90 | 116.90 | 116.90 | 116.90 | 0 | +0.12(+0.10%) |
Mar 10, 2003 | 116.78 | 116.78 | 116.78 | 116.78 | 0 | -0.59(-0.50%) |
Mar 07, 2003 | 117.37 | 117.37 | 117.37 | 117.37 | 0 | -0.01(-0.01%) |
Mar 06, 2003 | 117.38 | 117.38 | 117.38 | 117.38 | 0 | +0.03(+0.02%) |
Mar 05, 2003 | 117.35 | 117.35 | 117.35 | 117.35 | 0 | -0.20(-0.17%) |
Mar 04, 2003 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | -0.67(-0.57%) |