Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 624.55 | 627.83 | 621.42 | 627.83 | 51,371,600 | +3.27(+0.52%) |
Oct 30, 2003 | 626.86 | 629.63 | 617.24 | 624.56 | 84,521,296 | -2.30(-0.37%) |
Oct 29, 2003 | 631.19 | 636.20 | 623.09 | 626.86 | 118,495,104 | -2.19(-0.35%) |
Oct 28, 2003 | 634.10 | 634.10 | 624.78 | 629.05 | 54,181,800 | -1.94(-0.31%) |
Oct 23, 2003 | 642.93 | 643.31 | 626.72 | 630.99 | 113,876,496 | -15.17(-2.35%) |
Oct 22, 2003 | 648.00 | 651.26 | 642.32 | 646.16 | 77,863,200 | -0.81(-0.12%) |
Oct 21, 2003 | 653.46 | 658.10 | 644.22 | 646.97 | 135,191,808 | -5.79(-0.89%) |
Oct 20, 2003 | 649.92 | 653.93 | 649.92 | 652.76 | 78,560,496 | +3.11(+0.48%) |
Oct 17, 2003 | 649.50 | 652.03 | 647.30 | 649.65 | 87,380,704 | +0.35(+0.05%) |
Oct 16, 2003 | 650.49 | 654.36 | 646.94 | 649.30 | 114,187,400 | -1.14(-0.18%) |
Oct 15, 2003 | 649.91 | 650.70 | 645.92 | 650.44 | 83,678,496 | +1.72(+0.27%) |
Oct 14, 2003 | 644.61 | 651.01 | 644.61 | 648.72 | 128,706,096 | +4.28(+0.66%) |
Oct 13, 2003 | 646.67 | 647.93 | 637.92 | 644.43 | 100,132,400 | -0.38(-0.06%) |
Oct 10, 2003 | 638.21 | 648.68 | 638.21 | 644.82 | 106,353,000 | +8.59(+1.35%) |
Oct 09, 2003 | 624.50 | 636.23 | 624.50 | 636.23 | 95,471,904 | +11.90(+1.91%) |
Oct 08, 2003 | 616.07 | 624.52 | 616.07 | 624.33 | 147,913,792 | +9.02(+1.47%) |
Oct 07, 2003 | 615.21 | 615.36 | 610.12 | 615.31 | 90,929,400 | -0.57(-0.09%) |
Oct 06, 2003 | 621.63 | 623.23 | 610.94 | 615.87 | 138,633,600 | -5.99(-0.96%) |
Oct 03, 2003 | 619.42 | 622.74 | 617.34 | 621.86 | 90,821,200 | +2.27(+0.37%) |
Oct 02, 2003 | 607.80 | 623.79 | 607.80 | 619.59 | 102,447,696 | +13.55(+2.24%) |
Oct 01, 2003 | 597.61 | 606.04 | 597.61 | 606.04 | 72,937,504 | +8.39(+1.40%) |
Sep 30, 2003 | 597.16 | 601.19 | 595.95 | 597.65 | 70,957,400 | +0.51(+0.09%) |
Sep 29, 2003 | 597.34 | 597.91 | 591.72 | 597.14 | 120,162,200 | -2.70(-0.45%) |
Sep 26, 2003 | 602.76 | 602.76 | 596.37 | 599.84 | 121,911,104 | -3.87(-0.64%) |
Sep 25, 2003 | 600.79 | 606.62 | 598.60 | 603.71 | 128,568,496 | -1.92(-0.32%) |
Sep 24, 2003 | 588.51 | 605.62 | 588.51 | 605.62 | 110,057,600 | +17.11(+2.91%) |
Sep 23, 2003 | 583.62 | 588.51 | 580.67 | 588.51 | 111,423,600 | +5.82(+1.00%) |
Sep 18, 2003 | 584.89 | 585.77 | 579.87 | 582.69 | 162,024,992 | -3.23(-0.55%) |
Sep 17, 2003 | 581.91 | 588.25 | 581.91 | 585.91 | 220,348,096 | +4.67(+0.80%) |
Sep 16, 2003 | 573.94 | 581.48 | 573.94 | 581.25 | 196,837,296 | +6.45(+1.12%) |
Sep 15, 2003 | 578.38 | 580.20 | 569.73 | 574.80 | 212,479,904 | -3.58(-0.62%) |
Sep 12, 2003 | 566.35 | 578.38 | 565.83 | 578.38 | 193,976,192 | +12.74(+2.25%) |
Sep 11, 2003 | 571.27 | 571.27 | 561.33 | 565.64 | 188,259,104 | -7.21(-1.26%) |
Sep 10, 2003 | 584.42 | 584.42 | 571.66 | 572.85 | 131,151,696 | -12.44(-2.13%) |
Sep 09, 2003 | 589.42 | 591.56 | 582.70 | 585.29 | 197,102,000 | -1.76(-0.30%) |
Sep 08, 2003 | 583.34 | 588.37 | 574.07 | 587.06 | 133,707,200 | +4.73(+0.81%) |
Sep 05, 2003 | 575.59 | 590.34 | 575.59 | 582.32 | 184,691,504 | +7.13(+1.24%) |
Sep 04, 2003 | 562.48 | 576.73 | 562.48 | 575.19 | 225,202,896 | +16.94(+3.04%) |
Sep 03, 2003 | 540.44 | 558.25 | 540.44 | 558.25 | 163,810,592 | +19.31(+3.58%) |
Sep 02, 2003 | 533.67 | 538.94 | 533.67 | 538.94 | 241,221,200 | +4.60(+0.86%) |
Sep 01, 2003 | 529.51 | 534.34 | 529.51 | 534.34 | 200,605,792 | +4.66(+0.88%) |
Aug 29, 2003 | 529.83 | 531.75 | 527.53 | 529.67 | 176,083,808 | -0.57(-0.11%) |
Aug 28, 2003 | 531.40 | 531.61 | 526.66 | 530.24 | 170,824,096 | -0.62(-0.12%) |
Aug 27, 2003 | 528.08 | 530.86 | 526.76 | 530.86 | 183,086,496 | +2.10(+0.40%) |
Aug 26, 2003 | 528.48 | 528.76 | 523.47 | 528.76 | 181,325,408 | -0.28(-0.05%) |
Aug 25, 2003 | 529.14 | 531.35 | 526.18 | 529.04 | 178,105,408 | +0.09(+0.02%) |
Aug 22, 2003 | 525.25 | 528.94 | 524.60 | 528.94 | 219,534,704 | +3.36(+0.64%) |
Aug 21, 2003 | 518.09 | 525.58 | 518.09 | 525.58 | 217,100,992 | +6.81(+1.31%) |
Aug 20, 2003 | 516.64 | 518.78 | 512.58 | 518.78 | 184,473,792 | +1.72(+0.33%) |
Aug 19, 2003 | 518.36 | 520.82 | 513.98 | 517.05 | 152,473,408 | +6.92(+1.36%) |
Aug 14, 2003 | 512.04 | 512.04 | 507.57 | 510.13 | 138,264,192 | -1.10(-0.21%) |
Aug 13, 2003 | 507.32 | 512.49 | 506.74 | 511.23 | 165,122,704 | +4.81(+0.95%) |
Aug 12, 2003 | 504.85 | 507.24 | 503.52 | 506.42 | 143,453,200 | +1.58(+0.31%) |
Aug 11, 2003 | 505.13 | 505.72 | 501.53 | 504.84 | 177,816,192 | -0.52(-0.10%) |
Aug 08, 2003 | 508.53 | 508.53 | 503.51 | 505.36 | 222,804,896 | -2.91(-0.57%) |
Aug 07, 2003 | 495.96 | 508.27 | 495.96 | 508.27 | 199,023,600 | +13.83(+2.80%) |
Aug 06, 2003 | 489.81 | 494.44 | 489.81 | 494.44 | 195,563,904 | +5.91(+1.21%) |
Aug 05, 2003 | 503.84 | 503.84 | 479.82 | 488.53 | 186,639,504 | -15.41(-3.06%) |
Aug 04, 2003 | 508.63 | 508.63 | 498.87 | 503.94 | 211,913,904 | -4.76(-0.94%) |