Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 106.78 | 106.78 | 102.58 | 102.58 | 3,649 | -2.79(-2.65%) |
Nov 26, 2003 | 106.73 | 106.73 | 103.55 | 105.38 | 2,814 | +1.66(+1.60%) |
Nov 25, 2003 | 105.86 | 105.86 | 102.80 | 103.72 | 28,665 | -1.79(-1.69%) |
Nov 24, 2003 | 104.76 | 105.53 | 102.86 | 105.50 | 9,256 | +2.47(+2.40%) |
Nov 21, 2003 | 103.02 | 103.03 | 101.54 | 103.03 | 3,622 | +1.68(+1.65%) |
Nov 20, 2003 | 104.86 | 104.86 | 101.17 | 101.36 | 7,154 | -1.89(-1.83%) |
Nov 19, 2003 | 102.11 | 103.95 | 101.78 | 103.25 | 8,685 | +0.83(+0.81%) |
Nov 18, 2003 | 103.42 | 104.67 | 102.22 | 102.42 | 7,601 | -0.66(-0.65%) |
Nov 17, 2003 | 104.92 | 107.17 | 103.04 | 103.08 | 6,291 | -2.90(-2.74%) |
Nov 14, 2003 | 109.00 | 109.11 | 105.95 | 105.98 | 4,851 | -0.95(-0.89%) |
Nov 13, 2003 | 106.31 | 107.44 | 106.31 | 106.94 | 7,472 | -0.78(-0.72%) |
Nov 12, 2003 | 107.72 | 109.21 | 106.77 | 107.72 | 7,095 | +0.88(+0.82%) |
Nov 11, 2003 | 107.48 | 107.72 | 105.84 | 106.84 | 4,811 | +0.51(+0.48%) |
Nov 10, 2003 | 108.19 | 110.05 | 106.33 | 106.33 | 10,208 | -3.40(-3.10%) |
Nov 07, 2003 | 109.54 | 110.39 | 108.65 | 109.73 | 5,292 | +0.21(+0.19%) |
Nov 06, 2003 | 108.89 | 109.52 | 107.09 | 109.52 | 4,129 | +0.67(+0.61%) |
Nov 05, 2003 | 108.00 | 108.88 | 106.78 | 108.86 | 3,959 | +1.66(+1.55%) |
Nov 04, 2003 | 108.87 | 108.93 | 107.20 | 107.20 | 32,029 | -0.99(-0.92%) |
Nov 03, 2003 | 108.52 | 109.12 | 105.84 | 108.19 | 4,612 | +1.41(+1.32%) |
Oct 31, 2003 | 108.89 | 109.59 | 106.57 | 106.78 | 15,160 | -1.87(-1.72%) |
Oct 30, 2003 | 107.05 | 109.35 | 106.92 | 108.65 | 17,168 | +1.60(+1.50%) |
Oct 29, 2003 | 105.87 | 107.20 | 105.87 | 107.05 | 16,355 | +0.83(+0.79%) |
Oct 28, 2003 | 102.44 | 106.22 | 102.44 | 106.22 | 4,911 | +3.19(+3.09%) |
Oct 27, 2003 | 100.32 | 103.44 | 100.32 | 103.03 | 5,658 | +1.29(+1.27%) |
Oct 24, 2003 | 103.44 | 103.45 | 101.62 | 101.74 | 5,871 | -1.54(-1.49%) |
Oct 23, 2003 | 104.00 | 104.65 | 102.10 | 103.28 | 4,163 | -0.23(-0.22%) |
Oct 22, 2003 | 103.50 | 105.16 | 103.50 | 103.50 | 17,188 | -2.18(-2.06%) |
Oct 21, 2003 | 106.02 | 106.39 | 102.56 | 105.68 | 3,629 | +1.10(+1.05%) |
Oct 20, 2003 | 104.14 | 106.00 | 104.06 | 104.59 | 2,241 | -0.13(-0.13%) |
Oct 17, 2003 | 106.09 | 106.73 | 104.03 | 104.72 | 3,950 | -1.59(-1.50%) |
Oct 16, 2003 | 105.15 | 106.59 | 105.45 | 106.31 | 3,629 | +1.16(+1.11%) |
Oct 15, 2003 | 104.80 | 106.32 | 104.80 | 105.15 | 5,017 | -0.79(-0.74%) |
Oct 14, 2003 | 104.54 | 106.08 | 104.44 | 105.94 | 9,715 | +2.44(+2.35%) |
Oct 13, 2003 | 103.80 | 105.54 | 101.44 | 103.50 | 7,580 | +0.94(+0.91%) |
Oct 10, 2003 | 103.97 | 103.97 | 101.74 | 102.56 | 3,405 | -1.41(-1.35%) |
Oct 09, 2003 | 104.68 | 107.48 | 102.71 | 103.97 | 3,202 | -0.70(-0.67%) |
Oct 08, 2003 | 103.04 | 106.08 | 103.04 | 104.67 | 3,309 | -1.21(-1.14%) |
Oct 07, 2003 | 105.15 | 106.08 | 102.97 | 105.88 | 3,079 | +0.62(+0.59%) |
Oct 06, 2003 | 101.86 | 107.14 | 101.86 | 105.26 | 3,096 | +2.28(+2.21%) |
Oct 03, 2003 | 103.03 | 103.86 | 101.51 | 102.99 | 4,697 | +2.20(+2.18%) |
Oct 02, 2003 | 99.79 | 102.10 | 98.45 | 100.78 | 1,281 | -1.55(-1.51%) |
Oct 01, 2003 | 102.43 | 103.56 | 98.91 | 102.33 | 17,058 | +3.33(+3.36%) |
Sep 30, 2003 | 102.29 | 102.29 | 98.91 | 99.01 | 5,338 | -4.03(-3.91%) |
Sep 29, 2003 | 99.52 | 103.03 | 98.81 | 103.03 | 5,551 | +3.96(+4.00%) |
Sep 26, 2003 | 100.22 | 102.20 | 98.01 | 99.07 | 6,619 | -3.96(-3.85%) |
Sep 25, 2003 | 103.74 | 104.90 | 99.52 | 103.03 | 8,220 | -1.17(-1.12%) |
Sep 24, 2003 | 105.87 | 106.41 | 103.52 | 104.20 | 3,309 | +0.11(+0.11%) |
Sep 23, 2003 | 104.44 | 106.55 | 103.50 | 104.09 | 7,153 | -2.46(-2.31%) |
Sep 22, 2003 | 105.11 | 106.73 | 103.96 | 106.56 | 8,220 | -0.22(-0.21%) |
Sep 19, 2003 | 106.31 | 107.21 | 106.03 | 106.78 | 6,405 | +0.94(+0.89%) |
Sep 18, 2003 | 107.34 | 107.34 | 105.19 | 105.84 | 11,316 | -0.75(-0.70%) |
Sep 17, 2003 | 104.98 | 107.62 | 104.98 | 106.59 | 4,804 | -0.19(-0.18%) |
Sep 16, 2003 | 106.08 | 107.67 | 104.92 | 106.78 | 9,501 | +0.47(+0.44%) |
Sep 15, 2003 | 103.13 | 106.66 | 103.13 | 106.31 | 4,804 | +1.41(+1.34%) |
Sep 12, 2003 | 105.75 | 105.90 | 102.56 | 104.91 | 3,629 | -0.82(-0.78%) |
Sep 11, 2003 | 104.89 | 106.55 | 99.29 | 105.73 | 8,327 | +4.80(+4.76%) |
Sep 10, 2003 | 103.04 | 105.84 | 100.93 | 100.93 | 5,978 | -3.72(-3.55%) |
Sep 09, 2003 | 104.91 | 107.11 | 103.16 | 104.64 | 3,523 | -2.14(-2.00%) |
Sep 08, 2003 | 106.30 | 107.71 | 105.42 | 106.78 | 3,202 | +3.28(+3.17%) |
Sep 05, 2003 | 105.56 | 106.59 | 103.50 | 103.50 | 5,124 | -1.17(-1.12%) |
Sep 04, 2003 | 107.25 | 107.53 | 104.67 | 104.67 | 5,338 | -2.53(-2.36%) |
Sep 03, 2003 | 104.12 | 107.20 | 99.39 | 107.20 | 9,181 | +1.37(+1.29%) |