Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 566.62 | 577.50 | 564.38 | 576.56 | 21,496 | +9.94(+1.75%) |
Nov 26, 2003 | 571.31 | 571.31 | 560.00 | 566.62 | 42,264 | -3.12(-0.55%) |
Nov 25, 2003 | 568.19 | 576.19 | 556.88 | 569.75 | 66,520 | +1.62(+0.29%) |
Nov 24, 2003 | 550.00 | 568.62 | 548.81 | 568.12 | 71,168 | +27.50(+5.09%) |
Nov 21, 2003 | 529.75 | 543.44 | 529.12 | 540.62 | 60,552 | +12.44(+2.35%) |
Nov 20, 2003 | 515.56 | 533.62 | 515.56 | 528.19 | 50,928 | +9.50(+1.83%) |
Nov 19, 2003 | 527.00 | 531.88 | 514.38 | 518.69 | 58,912 | -3.44(-0.66%) |
Nov 18, 2003 | 523.31 | 533.69 | 520.94 | 522.12 | 60,616 | +3.81(+0.74%) |
Nov 17, 2003 | 508.75 | 518.38 | 507.56 | 518.31 | 34,920 | -1.56(-0.30%) |
Nov 14, 2003 | 530.38 | 533.62 | 517.25 | 519.88 | 45,096 | -12.06(-2.27%) |
Nov 13, 2003 | 526.25 | 534.25 | 514.75 | 531.94 | 43,072 | +5.69(+1.08%) |
Nov 12, 2003 | 511.38 | 527.25 | 511.25 | 526.25 | 52,048 | +14.88(+2.91%) |
Nov 11, 2003 | 498.12 | 517.75 | 497.50 | 511.38 | 62,728 | +12.31(+2.47%) |
Nov 10, 2003 | 516.38 | 516.44 | 495.00 | 499.06 | 81,016 | -17.31(-3.35%) |
Nov 07, 2003 | 527.06 | 536.25 | 511.25 | 516.38 | 109,552 | -26.19(-4.83%) |
Nov 06, 2003 | 539.06 | 545.56 | 534.69 | 542.56 | 65,296 | +2.69(+0.50%) |
Nov 05, 2003 | 515.94 | 540.25 | 515.31 | 539.88 | 81,344 | +22.06(+4.26%) |
Nov 04, 2003 | 515.94 | 524.69 | 515.31 | 517.81 | 30,675 | -0.31(-0.06%) |
Nov 03, 2003 | 514.25 | 518.25 | 512.19 | 518.12 | 40,640 | +10.12(+1.99%) |
Oct 31, 2003 | 506.50 | 510.62 | 505.44 | 508.00 | 33,056 | +1.50(+0.30%) |
Oct 30, 2003 | 515.56 | 515.56 | 506.50 | 506.50 | 45,472 | -9.56(-1.85%) |
Oct 29, 2003 | 505.62 | 517.88 | 503.44 | 516.06 | 67,680 | +10.44(+2.06%) |
Oct 28, 2003 | 496.25 | 507.56 | 494.06 | 505.62 | 73,192 | +11.25(+2.28%) |
Oct 27, 2003 | 481.25 | 499.44 | 481.25 | 494.38 | 60,696 | +13.19(+2.74%) |
Oct 24, 2003 | 487.50 | 489.62 | 476.12 | 481.19 | 51,888 | -11.69(-2.37%) |
Oct 23, 2003 | 467.12 | 495.88 | 467.12 | 492.88 | 84,032 | +19.69(+4.16%) |
Oct 22, 2003 | 480.44 | 483.06 | 467.00 | 473.19 | 43,440 | -7.25(-1.51%) |
Oct 21, 2003 | 478.75 | 482.50 | 469.44 | 480.44 | 54,688 | +4.94(+1.04%) |
Oct 20, 2003 | 468.81 | 479.38 | 468.75 | 475.50 | 44,392 | +5.12(+1.09%) |
Oct 17, 2003 | 480.06 | 481.25 | 467.19 | 470.38 | 61,792 | -9.06(-1.89%) |
Oct 16, 2003 | 473.44 | 485.94 | 473.44 | 479.44 | 59,216 | +0.38(+0.08%) |
Oct 15, 2003 | 496.62 | 496.62 | 476.69 | 479.06 | 83,928 | -17.50(-3.52%) |
Oct 14, 2003 | 495.69 | 498.12 | 490.06 | 496.56 | 47,104 | +0.87(+0.18%) |
Oct 13, 2003 | 485.94 | 495.56 | 485.94 | 495.69 | 44,504 | +13.00(+2.69%) |
Oct 10, 2003 | 477.31 | 485.62 | 475.00 | 482.69 | 59,664 | +5.44(+1.14%) |
Oct 09, 2003 | 474.12 | 479.38 | 474.12 | 477.25 | 58,920 | +3.12(+0.66%) |
Oct 08, 2003 | 462.44 | 477.50 | 459.38 | 474.12 | 103,784 | +12.81(+2.78%) |
Oct 07, 2003 | 457.81 | 462.50 | 452.81 | 461.31 | 52,264 | +1.94(+0.42%) |
Oct 06, 2003 | 439.94 | 462.31 | 439.06 | 459.38 | 81,096 | +19.44(+4.42%) |
Oct 03, 2003 | 440.00 | 450.00 | 424.06 | 439.94 | 139,680 | -0.06(-0.01%) |
Oct 02, 2003 | 433.88 | 440.00 | 433.25 | 440.00 | 91,744 | +7.81(+1.81%) |
Oct 01, 2003 | 402.94 | 433.12 | 400.44 | 432.19 | 119,584 | +29.88(+7.43%) |
Sep 30, 2003 | 401.31 | 408.00 | 395.56 | 402.31 | 61,600 | +1.00(+0.25%) |
Sep 29, 2003 | 394.69 | 402.44 | 393.19 | 401.31 | 42,200 | +5.12(+1.29%) |
Sep 26, 2003 | 400.62 | 405.38 | 393.88 | 396.19 | 45,296 | -3.62(-0.91%) |
Sep 25, 2003 | 405.06 | 409.38 | 401.25 | 399.81 | 56,056 | -3.69(-0.91%) |
Sep 24, 2003 | 399.62 | 413.44 | 402.81 | 403.50 | 53,536 | +3.88(+0.97%) |
Sep 23, 2003 | 397.94 | 402.00 | 395.31 | 399.62 | 23,640 | +1.69(+0.42%) |
Sep 22, 2003 | 404.50 | 404.56 | 397.12 | 397.94 | 43,920 | -8.37(-2.06%) |
Sep 19, 2003 | 411.25 | 411.88 | 403.44 | 406.31 | 29,776 | -3.06(-0.75%) |
Sep 18, 2003 | 406.81 | 410.44 | 403.19 | 409.38 | 42,880 | +1.31(+0.32%) |
Sep 17, 2003 | 412.50 | 414.06 | 401.88 | 408.06 | 72,832 | -4.44(-1.08%) |
Sep 16, 2003 | 401.88 | 415.00 | 400.69 | 412.50 | 62,224 | +10.62(+2.64%) |
Sep 15, 2003 | 393.75 | 404.06 | 393.75 | 401.88 | 44,328 | +9.38(+2.39%) |
Sep 12, 2003 | 381.25 | 396.25 | 378.75 | 392.50 | 55,976 | +11.50(+3.02%) |
Sep 11, 2003 | 379.62 | 386.19 | 377.81 | 381.00 | 43,664 | +2.94(+0.78%) |
Sep 10, 2003 | 391.56 | 391.62 | 375.62 | 378.06 | 83,776 | -17.69(-4.47%) |
Sep 09, 2003 | 405.25 | 405.25 | 392.62 | 395.75 | 64,016 | -9.56(-2.36%) |
Sep 08, 2003 | 404.38 | 406.19 | 400.00 | 405.31 | 54,176 | +2.50(+0.62%) |
Sep 05, 2003 | 413.19 | 413.75 | 401.00 | 402.81 | 55,400 | -10.38(-2.51%) |
Sep 04, 2003 | 414.44 | 421.88 | 406.25 | 413.19 | 112,400 | +5.38(+1.32%) |
Sep 03, 2003 | 395.94 | 409.38 | 393.50 | 407.81 | 77,952 | +14.25(+3.62%) |