Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 103.35 | 98.58 | 95.99 | 96.10 | 4,883,000 | -7.25(-7.01%) |
Oct 30, 2003 | 102.15 | 103.35 | 101.28 | 103.35 | 1,253,000 | +1.70(+1.67%) |
Oct 29, 2003 | 100.04 | 101.83 | 99.99 | 101.65 | 1,107,100 | +1.31(+1.31%) |
Oct 28, 2003 | 98.60 | 100.37 | 97.92 | 100.34 | 1,332,000 | +2.37(+2.42%) |
Oct 27, 2003 | 95.60 | 98.26 | 95.60 | 97.97 | 851,700 | +2.52(+2.64%) |
Oct 24, 2003 | 95.10 | 95.69 | 94.40 | 95.45 | 832,000 | -0.13(-0.14%) |
Oct 23, 2003 | 94.00 | 96.00 | 93.80 | 95.58 | 544,600 | +1.35(+1.43%) |
Oct 22, 2003 | 94.69 | 94.69 | 93.80 | 94.23 | 535,200 | -0.46(-0.49%) |
Oct 21, 2003 | 94.45 | 94.95 | 93.81 | 94.69 | 713,000 | +0.81(+0.86%) |
Oct 20, 2003 | 93.06 | 93.87 | 93.03 | 93.88 | 320,000 | +0.82(+0.88%) |
Oct 17, 2003 | 94.12 | 94.26 | 92.94 | 93.06 | 509,200 | -0.97(-1.03%) |
Oct 16, 2003 | 93.01 | 94.18 | 93.01 | 94.03 | 567,300 | +0.46(+0.49%) |
Oct 15, 2003 | 94.50 | 94.50 | 93.16 | 93.57 | 532,700 | -0.85(-0.90%) |
Oct 14, 2003 | 93.27 | 94.94 | 93.05 | 94.42 | 674,500 | +1.40(+1.51%) |
Oct 13, 2003 | 92.66 | 93.94 | 92.61 | 93.02 | 505,600 | +0.37(+0.40%) |
Oct 10, 2003 | 92.76 | 93.44 | 92.28 | 92.65 | 398,800 | -0.11(-0.12%) |
Oct 09, 2003 | 93.00 | 93.00 | 92.22 | 92.76 | 858,600 | +0.27(+0.29%) |
Oct 08, 2003 | 93.11 | 93.11 | 92.20 | 92.49 | 746,500 | -1.16(-1.24%) |
Oct 07, 2003 | 93.25 | 94.16 | 92.40 | 93.65 | 669,100 | +0.10(+0.11%) |
Oct 06, 2003 | 93.30 | 94.37 | 92.81 | 93.55 | 624,800 | +0.48(+0.52%) |
Oct 03, 2003 | 94.00 | 94.38 | 92.60 | 93.07 | 752,700 | +0.44(+0.48%) |
Oct 02, 2003 | 92.92 | 94.31 | 91.20 | 92.63 | 995,800 | -0.05(-0.05%) |
Oct 01, 2003 | 89.53 | 93.02 | 89.52 | 92.68 | 807,000 | +3.15(+3.52%) |
Sep 30, 2003 | 91.60 | 91.74 | 89.40 | 89.53 | 1,201,200 | -2.07(-2.26%) |
Sep 29, 2003 | 91.10 | 92.29 | 91.01 | 91.60 | 864,500 | +0.50(+0.55%) |
Sep 26, 2003 | 91.30 | 92.51 | 90.60 | 91.10 | 1,131,100 | -0.96(-1.04%) |
Sep 25, 2003 | 93.20 | 93.58 | 90.65 | 92.06 | 1,172,100 | -2.45(-2.59%) |
Sep 24, 2003 | 94.09 | 96.10 | 93.59 | 94.51 | 2,042,900 | +0.42(+0.45%) |
Sep 23, 2003 | 89.00 | 94.68 | 87.98 | 94.09 | 4,098,700 | +4.36(+4.86%) |
Sep 22, 2003 | 89.69 | 91.20 | 88.89 | 89.73 | 1,527,700 | +0.04(+0.04%) |
Sep 19, 2003 | 88.82 | 90.35 | 88.75 | 89.69 | 1,020,400 | +0.88(+0.99%) |
Sep 18, 2003 | 87.35 | 89.69 | 87.35 | 88.81 | 1,256,600 | +1.21(+1.38%) |
Sep 17, 2003 | 87.50 | 88.24 | 87.00 | 87.60 | 666,200 | +0.10(+0.11%) |
Sep 16, 2003 | 87.29 | 87.81 | 86.21 | 87.50 | 655,400 | +0.21(+0.24%) |
Sep 15, 2003 | 87.86 | 88.10 | 86.90 | 87.29 | 794,400 | -0.58(-0.66%) |
Sep 12, 2003 | 87.34 | 87.95 | 86.44 | 87.87 | 708,700 | +0.54(+0.62%) |
Sep 11, 2003 | 87.50 | 88.10 | 86.85 | 87.33 | 832,500 | -0.17(-0.19%) |
Sep 10, 2003 | 86.28 | 89.04 | 86.28 | 87.50 | 1,125,400 | +1.47(+1.71%) |
Sep 09, 2003 | 89.89 | 89.89 | 86.03 | 86.03 | 1,758,700 | -3.76(-4.19%) |
Sep 08, 2003 | 88.65 | 90.28 | 88.47 | 89.79 | 1,010,400 | +1.05(+1.18%) |
Sep 05, 2003 | 89.20 | 89.68 | 88.25 | 88.74 | 988,800 | -0.44(-0.49%) |
Sep 04, 2003 | 89.20 | 89.50 | 88.50 | 89.18 | 1,168,800 | -0.62(-0.69%) |
Sep 03, 2003 | 91.20 | 91.20 | 89.50 | 89.80 | 1,876,100 | -1.84(-2.01%) |
Sep 02, 2003 | 92.50 | 93.45 | 91.17 | 91.64 | 1,520,100 | -0.16(-0.17%) |
Aug 29, 2003 | 90.12 | 92.29 | 89.86 | 91.80 | 1,047,200 | +1.93(+2.15%) |
Aug 28, 2003 | 90.08 | 90.08 | 88.40 | 89.87 | 825,400 | -0.20(-0.22%) |
Aug 27, 2003 | 89.23 | 90.46 | 88.73 | 90.07 | 696,800 | +0.74(+0.83%) |
Aug 26, 2003 | 90.40 | 90.50 | 88.40 | 89.33 | 751,100 | -1.17(-1.29%) |
Aug 25, 2003 | 89.51 | 90.50 | 89.37 | 90.50 | 676,700 | +0.74(+0.82%) |
Aug 22, 2003 | 91.90 | 91.90 | 89.15 | 89.76 | 770,800 | -0.79(-0.87%) |
Aug 21, 2003 | 88.83 | 90.55 | 88.83 | 90.55 | 1,131,900 | +1.94(+2.19%) |
Aug 20, 2003 | 87.65 | 89.25 | 87.12 | 88.61 | 812,500 | +0.96(+1.10%) |
Aug 19, 2003 | 87.05 | 87.70 | 86.36 | 87.65 | 901,400 | +0.60(+0.69%) |
Aug 18, 2003 | 86.31 | 87.75 | 86.01 | 87.05 | 650,400 | +0.22(+0.25%) |
Aug 15, 2003 | 85.80 | 86.92 | 85.75 | 86.83 | 607,800 | +0.38(+0.44%) |
Aug 14, 2003 | 85.45 | 86.45 | 85.05 | 86.45 | 1,011,600 | +0.75(+0.88%) |
Aug 13, 2003 | 84.35 | 85.73 | 84.27 | 85.70 | 961,100 | +1.82(+2.17%) |
Aug 12, 2003 | 82.96 | 83.88 | 82.40 | 83.88 | 402,300 | +1.00(+1.21%) |
Aug 11, 2003 | 82.85 | 83.89 | 82.09 | 82.88 | 406,500 | -0.03(-0.04%) |
Aug 08, 2003 | 80.92 | 83.44 | 80.92 | 82.91 | 741,100 | +2.28(+2.83%) |
Aug 07, 2003 | 80.33 | 81.33 | 79.82 | 80.63 | 665,600 | +0.05(+0.06%) |
Aug 06, 2003 | 79.40 | 81.56 | 79.20 | 80.58 | 626,300 | +0.55(+0.69%) |
Aug 05, 2003 | 82.14 | 82.14 | 79.80 | 80.03 | 939,500 | -2.11(-2.57%) |
Aug 04, 2003 | 82.65 | 82.70 | 81.20 | 82.14 | 648,100 | -0.51(-0.62%) |