Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 505.47 | 508.75 | 502.16 | 505.66 | 132,248,096 | +0.16(+0.03%) |
Jun 30, 2003 | 505.87 | 509.87 | 503.06 | 505.50 | 126,229,200 | -1.28(-0.25%) |
Jun 27, 2003 | 499.58 | 506.78 | 499.58 | 506.78 | 137,007,600 | +8.97(+1.80%) |
Jun 26, 2003 | 500.74 | 501.53 | 493.27 | 497.81 | 148,658,592 | -2.46(-0.49%) |
Jun 25, 2003 | 500.13 | 503.75 | 498.55 | 500.28 | 131,768,200 | +0.09(+0.02%) |
Jun 24, 2003 | 504.10 | 504.10 | 493.75 | 500.19 | 141,356,608 | -6.12(-1.21%) |
Jun 23, 2003 | 511.30 | 512.02 | 503.91 | 506.31 | 128,480,304 | -5.14(-1.00%) |
Jun 20, 2003 | 509.33 | 513.24 | 509.33 | 511.45 | 129,424,800 | +1.62(+0.32%) |
Jun 19, 2003 | 502.58 | 509.83 | 502.47 | 509.83 | 157,528,896 | +6.60(+1.31%) |
Jun 18, 2003 | 509.04 | 509.42 | 500.26 | 503.23 | 155,257,600 | -5.81(-1.14%) |
Jun 17, 2003 | 515.13 | 517.09 | 505.15 | 509.04 | 169,667,296 | -3.65(-0.71%) |
Jun 16, 2003 | 510.39 | 512.92 | 510.39 | 512.69 | 131,928,800 | +2.21(+0.43%) |
Jun 13, 2003 | 503.75 | 511.59 | 503.75 | 510.48 | 181,224,896 | +8.67(+1.73%) |
Jun 12, 2003 | 509.65 | 509.65 | 499.78 | 501.81 | 177,551,600 | -13.91(-2.70%) |
Jun 11, 2003 | 519.79 | 524.89 | 512.60 | 515.71 | 140,017,792 | -3.83(-0.74%) |
Jun 10, 2003 | 519.38 | 520.25 | 516.76 | 519.54 | 185,433,904 | +0.22(+0.04%) |
Jun 09, 2003 | 510.12 | 519.57 | 509.58 | 519.33 | 155,998,896 | +8.63(+1.69%) |
Jun 06, 2003 | 511.24 | 511.31 | 507.64 | 510.69 | 122,646,496 | -0.47(-0.09%) |
Jun 05, 2003 | 505.83 | 512.79 | 505.83 | 511.17 | 141,643,008 | +6.63(+1.31%) |
Jun 04, 2003 | 497.04 | 505.23 | 496.69 | 504.53 | 119,898,600 | +2.11(+0.42%) |
Jun 03, 2003 | 505.75 | 505.87 | 499.85 | 502.43 | 168,591,104 | -3.30(-0.65%) |
Jun 02, 2003 | 495.24 | 505.72 | 495.24 | 505.72 | 163,843,504 | +12.91(+2.62%) |
May 28, 2003 | 481.21 | 492.82 | 481.21 | 492.82 | 204,973,792 | +12.55(+2.61%) |
May 27, 2003 | 478.24 | 480.27 | 477.33 | 480.27 | 170,577,696 | +1.86(+0.39%) |
May 26, 2003 | 472.52 | 478.64 | 472.52 | 478.41 | 181,907,008 | +6.31(+1.34%) |
May 23, 2003 | 465.40 | 472.11 | 465.40 | 472.11 | 154,628,896 | +6.98(+1.50%) |
May 22, 2003 | 466.49 | 467.12 | 465.06 | 465.13 | 138,305,408 | -1.16(-0.25%) |
May 21, 2003 | 466.36 | 468.80 | 463.90 | 466.29 | 137,566,896 | +0.14(+0.03%) |
May 20, 2003 | 456.86 | 467.05 | 455.96 | 466.14 | 139,488,992 | +6.93(+1.51%) |
May 19, 2003 | 466.31 | 466.31 | 457.56 | 459.21 | 128,550,896 | -14.71(-3.10%) |
May 12, 2003 | 469.63 | 473.93 | 469.63 | 473.93 | 137,338,400 | +4.29(+0.91%) |
May 09, 2003 | 470.63 | 470.63 | 466.46 | 469.63 | 152,178,400 | -1.48(-0.31%) |
May 08, 2003 | 472.67 | 474.67 | 468.96 | 471.12 | 160,753,296 | -2.01(-0.42%) |
May 07, 2003 | 463.44 | 473.13 | 463.44 | 473.13 | 120,249,504 | +9.52(+2.05%) |
May 06, 2003 | 459.18 | 465.46 | 459.18 | 463.61 | 184,356,192 | +4.66(+1.01%) |
May 05, 2003 | 447.82 | 458.96 | 447.82 | 458.96 | 161,517,104 | +11.14(+2.49%) |
May 02, 2003 | 451.98 | 452.11 | 446.90 | 447.82 | 146,016,192 | -4.38(-0.97%) |