Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 109.57 | 112.70 | 107.67 | 108.52 | 37,747 | -1.43(-1.30%) |
Jul 30, 2003 | 110.90 | 111.75 | 107.57 | 109.95 | 28,349 | -1.42(-1.28%) |
Jul 29, 2003 | 109.28 | 111.66 | 107.29 | 111.37 | 19,773 | +1.23(+1.12%) |
Jul 28, 2003 | 108.52 | 113.46 | 106.91 | 110.14 | 46,607 | +0.57(+0.52%) |
Jul 25, 2003 | 107.10 | 110.61 | 105.95 | 109.57 | 23,414 | +0.09(+0.09%) |
Jul 24, 2003 | 106.43 | 110.90 | 105.99 | 109.47 | 49,291 | +2.28(+2.13%) |
Jul 23, 2003 | 98.64 | 110.42 | 95.50 | 107.19 | 184,126 | -13.40(-11.11%) |
Jul 22, 2003 | 123.53 | 124.01 | 119.16 | 120.59 | 26,360 | -1.71(-1.40%) |
Jul 21, 2003 | 124.01 | 126.77 | 120.88 | 122.30 | 19,205 | -3.61(-2.87%) |
Jul 18, 2003 | 126.39 | 129.14 | 123.06 | 125.91 | 27,160 | -0.66(-0.53%) |
Jul 17, 2003 | 128.19 | 128.38 | 126.48 | 126.58 | 22,772 | -1.90(-1.48%) |
Jul 16, 2003 | 127.91 | 130.95 | 127.43 | 128.48 | 38,220 | -0.19(-0.15%) |
Jul 15, 2003 | 128.38 | 130.00 | 128.29 | 128.67 | 9,723 | +0.38(+0.30%) |
Jul 14, 2003 | 130.28 | 130.66 | 128.29 | 128.29 | 9,060 | -2.00(-1.53%) |
Jul 11, 2003 | 127.53 | 130.66 | 126.48 | 130.28 | 26,045 | +2.28(+1.78%) |
Jul 10, 2003 | 129.90 | 133.04 | 126.39 | 128.00 | 14,238 | -5.04(-3.79%) |
Jul 09, 2003 | 132.09 | 133.42 | 128.38 | 133.04 | 24,635 | +1.81(+1.38%) |
Jul 08, 2003 | 129.24 | 132.56 | 129.24 | 131.23 | 35,147 | +1.24(+0.95%) |
Jul 07, 2003 | 126.58 | 130.09 | 126.10 | 130.00 | 46,376 | +3.04(+2.40%) |
Jul 03, 2003 | 126.39 | 128.19 | 124.49 | 126.96 | 7,629 | -1.05(-0.82%) |
Jul 02, 2003 | 127.24 | 128.38 | 124.96 | 128.00 | 28,202 | +0.76(+0.60%) |
Jul 01, 2003 | 126.39 | 127.34 | 122.78 | 127.24 | 24,319 | +1.14(+0.90%) |
Jun 30, 2003 | 124.68 | 128.29 | 122.58 | 126.10 | 49,417 | +0.57(+0.45%) |
Jun 27, 2003 | 126.39 | 129.71 | 125.25 | 125.53 | 12,291 | -2.47(-1.93%) |
Jun 26, 2003 | 124.49 | 128.48 | 124.49 | 128.00 | 16,584 | +3.23(+2.59%) |
Jun 25, 2003 | 125.15 | 126.96 | 124.01 | 124.77 | 13,690 | -0.38(-0.30%) |
Jun 24, 2003 | 126.39 | 127.24 | 118.31 | 125.15 | 24,782 | -0.09(-0.08%) |
Jun 23, 2003 | 126.77 | 128.38 | 124.68 | 125.25 | 35,063 | -3.99(-3.09%) |
Jun 20, 2003 | 125.91 | 129.24 | 125.72 | 129.24 | 15,942 | +2.47(+1.95%) |
Jun 19, 2003 | 126.86 | 128.67 | 125.91 | 126.77 | 13,522 | -0.48(-0.37%) |
Jun 18, 2003 | 126.01 | 127.91 | 124.58 | 127.24 | 26,024 | -1.33(-1.03%) |
Jun 17, 2003 | 130.66 | 130.66 | 127.43 | 128.57 | 33,411 | -2.09(-1.60%) |
Jun 16, 2003 | 126.77 | 130.85 | 126.67 | 130.66 | 32,085 | +3.80(+3.00%) |
Jun 13, 2003 | 124.30 | 126.86 | 124.20 | 126.86 | 40,220 | +0.00(+0.00%) |
Jun 12, 2003 | 126.39 | 127.91 | 126.01 | 126.86 | 35,863 | +0.67(+0.53%) |
Jun 11, 2003 | 126.86 | 126.86 | 123.34 | 126.20 | 39,967 | +0.38(+0.30%) |
Jun 10, 2003 | 124.68 | 126.86 | 124.68 | 125.82 | 38,420 | +1.23(+0.99%) |
Jun 09, 2003 | 123.34 | 125.25 | 121.73 | 124.58 | 33,400 | +2.09(+1.71%) |
Jun 06, 2003 | 121.44 | 124.11 | 121.35 | 122.49 | 41,640 | +1.14(+0.94%) |
Jun 05, 2003 | 122.58 | 123.44 | 119.92 | 121.35 | 107,400 | -0.29(-0.23%) |
Jun 04, 2003 | 116.50 | 122.97 | 111.66 | 121.64 | 312,436 | +4.85(+4.15%) |
Jun 03, 2003 | 130.66 | 131.61 | 116.79 | 116.79 | 254,379 | -17.87(-13.27%) |
Jun 02, 2003 | 134.75 | 135.41 | 130.28 | 134.66 | 26,181 | -0.09(-0.06%) |
May 30, 2003 | 129.24 | 134.75 | 129.24 | 134.75 | 12,438 | +5.51(+4.27%) |
May 29, 2003 | 125.82 | 129.52 | 122.78 | 129.24 | 8,786 | +4.94(+3.98%) |
May 28, 2003 | 122.11 | 124.96 | 121.64 | 124.30 | 8,439 | +2.57(+2.11%) |
May 27, 2003 | 120.97 | 124.58 | 120.59 | 121.73 | 22,582 | +0.57(+0.47%) |
May 23, 2003 | 121.16 | 121.64 | 120.02 | 121.16 | 6,145 | +0.00(+0.00%) |
May 22, 2003 | 121.64 | 121.64 | 119.26 | 121.16 | 9,428 | -0.67(-0.55%) |
May 21, 2003 | 120.21 | 122.20 | 118.31 | 121.83 | 9,734 | +1.33(+1.10%) |
May 20, 2003 | 121.35 | 122.58 | 116.88 | 120.50 | 22,025 | -0.76(-0.63%) |
May 19, 2003 | 126.96 | 127.81 | 120.69 | 121.25 | 17,089 | -5.99(-4.71%) |
May 16, 2003 | 130.28 | 134.08 | 127.24 | 127.24 | 15,942 | -4.28(-3.25%) |
May 15, 2003 | 134.84 | 134.84 | 130.85 | 131.52 | 7,797 | -1.11(-0.84%) |
May 14, 2003 | 131.71 | 137.73 | 131.14 | 132.63 | 14,932 | +1.30(+0.99%) |
May 13, 2003 | 131.71 | 133.04 | 129.33 | 131.33 | 13,932 | -0.19(-0.14%) |
May 12, 2003 | 131.90 | 133.04 | 130.19 | 131.52 | 13,901 | -0.66(-0.50%) |
May 09, 2003 | 131.33 | 135.32 | 130.09 | 132.18 | 11,186 | +0.28(+0.22%) |
May 08, 2003 | 131.71 | 133.32 | 131.14 | 131.90 | 8,618 | -1.90(-1.42%) |
May 07, 2003 | 133.61 | 135.60 | 132.66 | 133.80 | 12,943 | -0.95(-0.71%) |
May 06, 2003 | 129.62 | 136.17 | 128.38 | 134.75 | 19,404 | +5.32(+4.11%) |
May 05, 2003 | 126.86 | 129.62 | 123.53 | 129.43 | 14,353 | +2.09(+1.64%) |
May 02, 2003 | 121.92 | 129.24 | 121.64 | 127.34 | 16,416 | +5.13(+4.20%) |