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%) |