Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 508.11 | 508.70 | 505.52 | 508.70 | 209,927,808 | +0.72(+0.14%) |
Jul 31, 2003 | 508.72 | 508.72 | 504.28 | 507.99 | 179,454,400 | -0.24(-0.05%) |
Jul 30, 2003 | 509.16 | 509.25 | 504.25 | 508.22 | 161,519,104 | -3.25(-0.64%) |
Jul 29, 2003 | 513.21 | 513.21 | 507.57 | 511.47 | 128,387,104 | -1.32(-0.26%) |
Jul 28, 2003 | 509.64 | 515.08 | 509.64 | 512.79 | 152,450,400 | +2.71(+0.53%) |
Jul 25, 2003 | 505.49 | 510.08 | 504.35 | 510.08 | 194,261,104 | +5.04(+1.00%) |
Jul 24, 2003 | 511.15 | 511.15 | 496.22 | 505.04 | 101,617,600 | -7.58(-1.48%) |
Jul 23, 2003 | 516.84 | 516.84 | 509.02 | 512.62 | 178,134,400 | -4.16(-0.80%) |
Jul 22, 2003 | 519.78 | 521.20 | 513.34 | 516.78 | 111,895,104 | -4.13(-0.79%) |
Jul 21, 2003 | 525.50 | 525.50 | 517.38 | 520.91 | 168,942,208 | -4.59(-0.87%) |
Jul 18, 2003 | 521.94 | 525.50 | 520.11 | 525.50 | 156,354,800 | +1.95(+0.37%) |
Jul 17, 2003 | 524.26 | 526.76 | 520.60 | 523.55 | 105,214,400 | -0.71(-0.14%) |
Jul 16, 2003 | 533.28 | 533.28 | 522.56 | 524.26 | 168,618,496 | -9.57(-1.79%) |
Jul 15, 2003 | 536.13 | 539.13 | 531.28 | 533.83 | 194,800,400 | -1.13(-0.21%) |
Jul 14, 2003 | 530.75 | 534.96 | 524.82 | 534.96 | 137,507,808 | +10.27(+1.96%) |
Jul 11, 2003 | 516.46 | 524.69 | 514.05 | 524.69 | 161,044,992 | +6.44(+1.24%) |
Jul 10, 2003 | 520.35 | 521.71 | 516.70 | 518.25 | 135,329,408 | -1.57(-0.30%) |
Jul 09, 2003 | 519.03 | 521.09 | 517.09 | 519.81 | 185,463,600 | +1.28(+0.25%) |
Jul 08, 2003 | 511.46 | 518.53 | 511.46 | 518.53 | 106,442,896 | +7.15(+1.40%) |
Jul 07, 2003 | 504.12 | 511.38 | 504.12 | 511.38 | 144,420,608 | +7.28(+1.44%) |
Jul 04, 2003 | 505.75 | 506.35 | 501.21 | 504.10 | 117,757,200 | -3.67(-0.72%) |
Jul 03, 2003 | 506.54 | 509.60 | 504.86 | 507.76 | 160,494,208 | +1.69(+0.33%) |
Jul 02, 2003 | 505.13 | 506.07 | 503.41 | 506.07 | 132,061,904 | +0.41(+0.08%) |