Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 784.78 | 787.82 | 778.42 | 785.94 | 471,800 | +6.28(+0.81%) |
Oct 30, 2003 | 787.61 | 793.35 | 779.66 | 779.66 | 568,000 | +4.30(+0.55%) |
Oct 29, 2003 | 760.80 | 782.31 | 759.56 | 775.36 | 491,600 | +13.75(+1.81%) |
Oct 28, 2003 | 752.82 | 761.61 | 750.50 | 761.61 | 412,800 | +0.00(+0.00%) |
Oct 27, 2003 | 752.82 | 761.61 | 750.50 | 761.61 | 0 | +13.44(+1.80%) |
Oct 24, 2003 | 752.31 | 759.55 | 743.38 | 748.17 | 362,600 | -5.97(-0.79%) |
Oct 23, 2003 | 764.36 | 768.31 | 750.16 | 754.14 | 428,600 | -25.14(-3.23%) |
Oct 22, 2003 | 780.54 | 784.14 | 773.30 | 779.28 | 486,400 | -0.61(-0.08%) |
Oct 21, 2003 | 780.56 | 785.02 | 772.91 | 779.89 | 448,400 | +3.45(+0.44%) |
Oct 20, 2003 | 766.33 | 777.97 | 765.13 | 776.44 | 473,200 | +8.69(+1.13%) |
Oct 17, 2003 | 776.99 | 783.08 | 767.75 | 767.75 | 519,200 | -9.22(-1.19%) |
Oct 16, 2003 | 759.12 | 776.97 | 758.07 | 776.97 | 519,800 | +12.74(+1.67%) |
Oct 15, 2003 | 771.38 | 773.13 | 759.86 | 764.23 | 462,600 | -2.29(-0.30%) |
Oct 14, 2003 | 763.62 | 772.29 | 762.96 | 766.52 | 529,600 | +9.50(+1.25%) |
Oct 13, 2003 | 754.50 | 764.33 | 747.02 | 757.02 | 453,800 | -0.87(-0.11%) |
Oct 10, 2003 | 735.25 | 759.60 | 735.25 | 757.89 | 445,800 | +21.73(+2.95%) |
Oct 09, 2003 | 723.13 | 736.16 | 722.94 | 736.16 | 603,000 | +13.40(+1.85%) |
Oct 08, 2003 | 731.12 | 731.45 | 721.29 | 722.76 | 316,800 | -4.33(-0.60%) |
Oct 07, 2003 | 725.21 | 727.37 | 722.38 | 727.09 | 402,800 | +3.96(+0.55%) |
Oct 06, 2003 | 723.47 | 726.77 | 719.33 | 723.13 | 393,200 | +7.89(+1.10%) |
Oct 02, 2003 | 716.27 | 718.36 | 708.03 | 715.24 | 451,400 | +10.95(+1.55%) |
Oct 01, 2003 | 690.47 | 704.29 | 688.62 | 704.29 | 434,200 | +6.77(+0.97%) |
Sep 30, 2003 | 701.75 | 709.16 | 697.52 | 697.52 | 461,200 | +1.46(+0.21%) |
Sep 29, 2003 | 697.26 | 698.77 | 688.07 | 696.06 | 380,000 | -1.34(-0.19%) |
Sep 26, 2003 | 704.01 | 711.50 | 697.13 | 697.40 | 431,800 | -16.12(-2.26%) |
Sep 25, 2003 | 707.58 | 714.56 | 699.83 | 713.52 | 412,800 | -11.18(-1.54%) |
Sep 24, 2003 | 721.00 | 725.49 | 715.86 | 724.70 | 419,800 | +5.86(+0.82%) |
Sep 23, 2003 | 713.67 | 719.71 | 702.31 | 718.84 | 475,600 | +3.95(+0.55%) |
Sep 22, 2003 | 741.54 | 741.68 | 714.75 | 714.89 | 426,400 | -33.36(-4.46%) |
Sep 19, 2003 | 766.23 | 767.05 | 745.16 | 748.25 | 443,000 | -9.93(-1.31%) |
Sep 18, 2003 | 768.39 | 769.28 | 756.73 | 758.18 | 411,600 | -8.41(-1.10%) |
Sep 17, 2003 | 771.61 | 772.35 | 764.46 | 766.59 | 469,800 | +2.96(+0.39%) |
Sep 16, 2003 | 751.95 | 764.12 | 751.53 | 763.63 | 479,400 | +10.02(+1.33%) |
Sep 15, 2003 | 764.68 | 767.27 | 753.61 | 753.61 | 411,200 | -13.85(-1.80%) |
Sep 09, 2003 | 763.36 | 775.88 | 763.36 | 767.46 | 408,400 | +7.21(+0.95%) |
Sep 08, 2003 | 759.49 | 761.91 | 756.01 | 760.25 | 343,400 | -1.30(-0.17%) |
Sep 05, 2003 | 766.43 | 768.90 | 759.81 | 761.55 | 376,800 | -2.60(-0.34%) |
Sep 04, 2003 | 768.10 | 769.98 | 763.87 | 764.15 | 407,000 | -2.17(-0.28%) |
Sep 03, 2003 | 770.87 | 771.78 | 763.35 | 766.32 | 425,000 | -0.18(-0.02%) |
Sep 02, 2003 | 768.43 | 768.91 | 763.34 | 766.50 | 493,000 | +2.39(+0.31%) |
Sep 01, 2003 | 763.22 | 765.64 | 759.36 | 764.11 | 370,600 | +4.64(+0.61%) |
Aug 29, 2003 | 756.76 | 760.09 | 746.92 | 759.47 | 431,200 | +6.66(+0.88%) |
Aug 28, 2003 | 763.46 | 765.27 | 749.34 | 752.81 | 461,000 | -6.17(-0.81%) |
Aug 27, 2003 | 757.72 | 763.99 | 756.04 | 758.98 | 497,000 | +5.98(+0.79%) |
Aug 26, 2003 | 754.23 | 755.63 | 749.20 | 753.00 | 426,800 | -3.73(-0.49%) |
Aug 25, 2003 | 754.17 | 760.85 | 752.34 | 756.73 | 419,600 | +2.01(+0.27%) |
Aug 22, 2003 | 754.88 | 759.15 | 751.70 | 754.72 | 506,600 | +0.38(+0.05%) |
Aug 21, 2003 | 741.70 | 754.34 | 741.70 | 754.34 | 534,400 | +17.14(+2.33%) |
Aug 20, 2003 | 740.44 | 745.03 | 736.64 | 737.20 | 498,000 | -2.93(-0.40%) |
Aug 19, 2003 | 745.65 | 745.77 | 738.00 | 740.13 | 615,000 | +10.03(+1.37%) |
Aug 18, 2003 | 728.92 | 734.81 | 727.56 | 730.10 | 498,400 | +3.09(+0.43%) |
Aug 14, 2003 | 714.20 | 727.01 | 713.46 | 727.01 | 483,000 | +13.93(+1.95%) |
Aug 13, 2003 | 705.58 | 713.81 | 704.93 | 713.08 | 408,000 | +11.78(+1.68%) |
Aug 12, 2003 | 707.01 | 708.08 | 699.94 | 701.30 | 366,200 | -3.28(-0.47%) |
Aug 11, 2003 | 700.41 | 704.59 | 693.70 | 704.58 | 398,600 | +0.44(+0.06%) |
Aug 08, 2003 | 710.54 | 712.31 | 704.14 | 704.14 | 418,400 | -5.67(-0.80%) |
Aug 07, 2003 | 709.57 | 709.82 | 703.05 | 709.81 | 412,200 | +1.93(+0.27%) |
Aug 06, 2003 | 710.87 | 713.32 | 705.86 | 707.88 | 464,400 | -13.96(-1.93%) |
Aug 05, 2003 | 723.15 | 726.30 | 720.64 | 721.84 | 481,000 | +3.30(+0.46%) |
Aug 04, 2003 | 719.57 | 724.17 | 717.46 | 718.54 | 439,400 | -8.72(-1.20%) |