Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 106.35 | 106.50 | 104.25 | 105.90 | 2,871 | +1.65(+1.58%) |
Nov 26, 2003 | 105.00 | 106.20 | 103.95 | 104.25 | 1,151 | +0.75(+0.72%) |
Nov 25, 2003 | 105.30 | 105.45 | 101.25 | 103.50 | 1,128 | -1.50(-1.43%) |
Nov 24, 2003 | 105.00 | 105.30 | 104.10 | 105.00 | 657 | +0.75(+0.72%) |
Nov 21, 2003 | 101.40 | 104.25 | 100.05 | 104.25 | 971 | +2.85(+2.81%) |
Nov 20, 2003 | 108.60 | 108.60 | 100.20 | 101.40 | 2,653 | -7.95(-7.27%) |
Nov 19, 2003 | 110.40 | 111.60 | 108.30 | 109.35 | 2,188 | +0.00(+0.00%) |
Nov 18, 2003 | 110.25 | 111.75 | 108.00 | 109.35 | 2,880 | +2.40(+2.24%) |
Nov 17, 2003 | 108.75 | 108.75 | 105.00 | 106.95 | 6,396 | -0.90(-0.83%) |
Nov 14, 2003 | 106.50 | 111.45 | 105.90 | 107.85 | 10,353 | -4.65(-4.13%) |
Nov 13, 2003 | 111.00 | 114.15 | 108.90 | 112.50 | 8,927 | -1.35(-1.19%) |
Nov 12, 2003 | 105.00 | 114.00 | 105.00 | 113.85 | 5,612 | +9.60(+9.21%) |
Nov 11, 2003 | 107.55 | 107.85 | 103.50 | 104.25 | 2,765 | -7.50(-6.71%) |
Nov 10, 2003 | 111.90 | 112.65 | 108.60 | 111.75 | 5,880 | +6.90(+6.58%) |
Nov 07, 2003 | 100.20 | 105.00 | 100.20 | 104.85 | 2,116 | +1.35(+1.30%) |
Nov 06, 2003 | 98.42 | 107.25 | 97.50 | 103.50 | 6,696 | +7.50(+7.81%) |
Nov 05, 2003 | 96.45 | 97.35 | 93.75 | 96.00 | 1,630 | +2.10(+2.24%) |
Nov 04, 2003 | 92.85 | 96.30 | 92.85 | 93.90 | 768 | +2.25(+2.45%) |
Nov 03, 2003 | 90.00 | 92.55 | 88.20 | 91.65 | 1,325 | +1.07(+1.18%) |
Oct 31, 2003 | 90.45 | 91.50 | 90.00 | 90.58 | 160 | -0.47(-0.51%) |
Oct 30, 2003 | 87.75 | 91.05 | 89.25 | 91.05 | 1,532 | +3.30(+3.76%) |
Oct 29, 2003 | 86.85 | 88.05 | 86.25 | 87.75 | 777 | +1.50(+1.74%) |
Oct 28, 2003 | 84.00 | 86.25 | 82.65 | 86.25 | 554 | +3.45(+4.17%) |
Oct 27, 2003 | 85.50 | 85.50 | 81.00 | 82.80 | 626 | -0.30(-0.36%) |
Oct 24, 2003 | 81.00 | 83.10 | 79.50 | 83.10 | 2,113 | -2.40(-2.81%) |
Oct 23, 2003 | 90.00 | 90.45 | 82.80 | 85.50 | 1,960 | -4.64(-5.14%) |
Oct 22, 2003 | 91.95 | 91.95 | 87.60 | 90.14 | 900 | +0.89(+0.99%) |
Oct 21, 2003 | 86.25 | 92.23 | 85.95 | 89.25 | 1,833 | +5.25(+6.25%) |
Oct 20, 2003 | 81.45 | 84.30 | 81.00 | 84.00 | 2,240 | +1.80(+2.19%) |
Oct 17, 2003 | 82.50 | 82.50 | 81.00 | 82.20 | 586 | -1.50(-1.79%) |
Oct 16, 2003 | 82.50 | 84.28 | 83.25 | 83.70 | 1,299 | +1.20(+1.45%) |
Oct 15, 2003 | 79.50 | 83.85 | 79.50 | 82.50 | 2,108 | +4.78(+6.16%) |
Oct 14, 2003 | 75.90 | 81.00 | 74.25 | 77.72 | 10,778 | +6.02(+8.39%) |
Oct 13, 2003 | 69.75 | 74.85 | 69.17 | 71.70 | 4,846 | +7.95(+12.47%) |
Oct 10, 2003 | 63.77 | 63.77 | 63.75 | 63.75 | 33 | -0.60(-0.93%) |
Oct 09, 2003 | 60.90 | 64.50 | 60.90 | 64.35 | 546 | +1.65(+2.63%) |
Oct 08, 2003 | 61.05 | 63.00 | 61.05 | 62.70 | 208 | +1.05(+1.70%) |
Oct 07, 2003 | 63.75 | 63.75 | 61.20 | 61.65 | 388 | -2.10(-3.29%) |
Oct 06, 2003 | 66.00 | 66.00 | 62.10 | 63.75 | 333 | -0.75(-1.16%) |
Oct 03, 2003 | 63.75 | 66.28 | 63.75 | 64.50 | 319 | +1.35(+2.14%) |
Oct 02, 2003 | 60.00 | 63.15 | 60.00 | 63.15 | 100 | -0.90(-1.41%) |
Oct 01, 2003 | 62.25 | 64.05 | 62.25 | 64.05 | 106 | +2.23(+3.62%) |
Sep 30, 2003 | 62.85 | 64.50 | 61.50 | 61.81 | 220 | -2.09(-3.26%) |
Sep 29, 2003 | 64.20 | 64.20 | 62.85 | 63.90 | 186 | +1.95(+3.15%) |
Sep 26, 2003 | 60.30 | 61.95 | 60.30 | 61.95 | 49 | -1.80(-2.82%) |
Sep 25, 2003 | 64.35 | 64.50 | 63.75 | 63.75 | 290 | -0.15(-0.23%) |
Sep 24, 2003 | 63.75 | 63.90 | 63.60 | 63.90 | 210 | +0.15(+0.24%) |
Sep 23, 2003 | 62.85 | 64.50 | 62.58 | 63.75 | 796 | +3.00(+4.94%) |
Sep 22, 2003 | 62.55 | 62.70 | 60.30 | 60.75 | 3,706 | +0.00(+0.00%) |
Sep 19, 2003 | 63.75 | 63.75 | 60.75 | 60.75 | 1,721 | -1.50(-2.41%) |
Sep 18, 2003 | 66.30 | 66.30 | 60.90 | 62.25 | 3,843 | -4.95(-7.37%) |
Sep 17, 2003 | 68.40 | 68.40 | 66.45 | 67.20 | 1,490 | -1.80(-2.61%) |
Sep 16, 2003 | 68.25 | 69.45 | 67.05 | 69.00 | 195 | +1.95(+2.91%) |
Sep 15, 2003 | 68.10 | 68.25 | 67.05 | 67.05 | 460 | -1.06(-1.56%) |
Sep 12, 2003 | 67.65 | 68.25 | 67.65 | 68.11 | 266 | +0.16(+0.24%) |
Sep 11, 2003 | 69.75 | 69.75 | 67.95 | 67.95 | 680 | -1.05(-1.52%) |
Sep 10, 2003 | 69.90 | 71.25 | 68.40 | 69.00 | 833 | -3.00(-4.17%) |
Sep 09, 2003 | 71.85 | 72.00 | 70.50 | 72.00 | 1,000 | -0.60(-0.83%) |
Sep 08, 2003 | 71.10 | 75.00 | 70.65 | 72.60 | 1,400 | +1.50(+2.11%) |
Sep 05, 2003 | 71.10 | 71.25 | 71.10 | 71.10 | 986 | +1.35(+1.94%) |
Sep 04, 2003 | 71.10 | 74.85 | 69.75 | 69.75 | 760 | -3.15(-4.32%) |
Sep 03, 2003 | 72.60 | 75.00 | 72.60 | 72.90 | 753 | +0.75(+1.04%) |