Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 428.01 | 429.58 | 427.62 | 427.62 | 919 | +0.59(+0.14%) |
Nov 26, 2003 | 420.68 | 433.96 | 420.68 | 427.04 | 9,299 | +11.16(+2.68%) |
Nov 25, 2003 | 414.90 | 415.88 | 413.92 | 415.88 | 8,584 | +1.47(+0.35%) |
Nov 24, 2003 | 407.33 | 415.88 | 407.33 | 414.41 | 9,503 | +7.34(+1.80%) |
Nov 21, 2003 | 409.03 | 409.03 | 407.07 | 407.07 | 2,350 | -1.96(-0.48%) |
Nov 20, 2003 | 411.48 | 411.48 | 409.03 | 409.03 | 4,189 | -2.94(-0.71%) |
Nov 19, 2003 | 411.97 | 411.97 | 411.97 | 411.97 | 306 | -2.69(-0.65%) |
Nov 18, 2003 | 414.66 | 414.66 | 414.66 | 414.66 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 414.80 | 414.90 | 414.02 | 414.66 | 6,846 | -0.23(-0.05%) |
Nov 14, 2003 | 414.41 | 415.00 | 411.98 | 414.88 | 4,189 | +0.96(+0.23%) |
Nov 13, 2003 | 414.90 | 415.03 | 413.92 | 413.92 | 2,861 | -1.47(-0.35%) |
Nov 12, 2003 | 412.94 | 415.62 | 412.94 | 415.39 | 6,846 | +2.45(+0.59%) |
Nov 11, 2003 | 414.41 | 415.87 | 410.99 | 412.94 | 25,446 | -2.45(-0.59%) |
Nov 10, 2003 | 413.92 | 415.88 | 411.98 | 415.39 | 6,131 | -0.25(-0.06%) |
Nov 07, 2003 | 412.94 | 416.37 | 412.94 | 415.63 | 7,664 | +0.73(+0.18%) |
Nov 06, 2003 | 416.37 | 417.84 | 410.25 | 414.90 | 13,796 | -0.49(-0.12%) |
Nov 05, 2003 | 418.33 | 418.33 | 418.33 | 415.39 | 5,722 | -2.45(-0.59%) |
Nov 04, 2003 | 418.33 | 418.33 | 418.33 | 417.84 | 2,452 | -2.45(-0.58%) |
Nov 03, 2003 | 416.86 | 420.28 | 416.86 | 420.28 | 12,058 | +5.38(+1.30%) |
Oct 31, 2003 | 422.24 | 422.24 | 414.41 | 414.90 | 20,745 | -6.85(-1.62%) |
Oct 30, 2003 | 426.64 | 426.64 | 421.75 | 421.75 | 4,087 | +0.49(+0.12%) |
Oct 29, 2003 | 419.79 | 421.75 | 415.88 | 421.26 | 15,942 | +1.96(+0.47%) |
Oct 28, 2003 | 418.81 | 420.77 | 415.88 | 419.31 | 12,876 | +3.43(+0.82%) |
Oct 27, 2003 | 420.77 | 421.75 | 414.90 | 415.88 | 6,438 | -3.43(-0.82%) |
Oct 24, 2003 | 419.31 | 420.76 | 415.88 | 419.31 | 7,153 | +0.49(+0.12%) |
Oct 23, 2003 | 417.35 | 418.81 | 411.97 | 418.81 | 10,525 | +2.45(+0.59%) |
Oct 22, 2003 | 425.67 | 425.67 | 416.37 | 416.37 | 4,087 | -9.54(-2.24%) |
Oct 21, 2003 | 412.94 | 424.69 | 412.94 | 425.91 | 21,869 | +12.97(+3.14%) |
Oct 20, 2003 | 407.56 | 412.94 | 407.09 | 412.94 | 13,285 | +6.82(+1.68%) |
Oct 17, 2003 | 412.92 | 412.92 | 407.32 | 406.12 | 10,321 | -8.29(-2.00%) |
Oct 16, 2003 | 411.38 | 415.88 | 410.25 | 414.41 | 21,562 | +2.45(+0.59%) |
Oct 15, 2003 | 410.99 | 417.35 | 409.60 | 411.97 | 7,153 | -3.91(-0.94%) |
Oct 14, 2003 | 412.45 | 415.88 | 412.45 | 415.88 | 16,657 | +4.89(+1.19%) |
Oct 13, 2003 | 407.56 | 410.01 | 406.09 | 410.99 | 5,927 | +3.43(+0.84%) |
Oct 10, 2003 | 409.27 | 410.99 | 404.14 | 407.56 | 41,899 | -0.73(-0.18%) |
Oct 09, 2003 | 409.52 | 410.99 | 408.06 | 408.30 | 11,036 | -2.40(-0.58%) |
Oct 08, 2003 | 416.61 | 416.86 | 410.50 | 410.69 | 4,700 | -0.05(-0.01%) |
Oct 07, 2003 | 414.91 | 415.87 | 408.06 | 410.74 | 14,409 | -6.61(-1.58%) |
Oct 06, 2003 | 412.45 | 417.35 | 408.05 | 417.35 | 11,854 | +4.40(+1.07%) |
Oct 03, 2003 | 405.12 | 412.94 | 405.12 | 412.94 | 11,445 | +8.07(+1.99%) |
Oct 02, 2003 | 405.12 | 406.58 | 399.73 | 404.87 | 35,358 | +1.71(+0.42%) |
Oct 01, 2003 | 394.35 | 403.16 | 394.35 | 403.16 | 19,314 | +14.65(+3.77%) |
Sep 30, 2003 | 395.82 | 395.82 | 390.29 | 388.51 | 14,000 | -5.84(-1.48%) |
Sep 29, 2003 | 400.22 | 400.22 | 391.43 | 394.35 | 10,423 | -5.87(-1.47%) |
Sep 26, 2003 | 398.27 | 400.71 | 398.27 | 400.22 | 10,321 | +0.00(+0.00%) |
Sep 25, 2003 | 399.25 | 404.13 | 396.80 | 400.22 | 25,854 | -2.69(-0.67%) |
Sep 24, 2003 | 401.21 | 403.64 | 401.15 | 402.91 | 11,650 | +0.71(+0.18%) |
Sep 23, 2003 | 404.14 | 405.09 | 401.20 | 402.20 | 5,620 | -2.67(-0.66%) |
Sep 22, 2003 | 405.85 | 407.06 | 403.16 | 404.87 | 28,614 | -2.94(-0.72%) |
Sep 19, 2003 | 400.22 | 409.03 | 399.25 | 407.81 | 32,599 | +11.49(+2.90%) |
Sep 18, 2003 | 396.80 | 398.27 | 396.32 | 396.32 | 3,883 | -0.97(-0.24%) |
Sep 17, 2003 | 392.39 | 397.29 | 392.39 | 397.29 | 11,547 | +4.89(+1.25%) |
Sep 16, 2003 | 385.55 | 393.13 | 385.55 | 392.39 | 8,073 | +7.75(+2.01%) |
Sep 15, 2003 | 386.52 | 388.48 | 383.08 | 384.64 | 60,600 | -3.84(-0.99%) |
Sep 12, 2003 | 386.52 | 388.48 | 379.77 | 388.48 | 6,642 | +2.94(+0.76%) |
Sep 11, 2003 | 385.55 | 387.50 | 381.63 | 385.55 | 10,321 | -1.71(-0.44%) |
Sep 10, 2003 | 391.42 | 391.90 | 387.03 | 387.26 | 2,452 | -5.13(-1.31%) |
Sep 09, 2003 | 393.86 | 393.86 | 391.42 | 392.38 | 3,678 | -2.46(-0.62%) |
Sep 08, 2003 | 396.06 | 396.06 | 391.42 | 394.84 | 4,394 | -0.49(-0.12%) |
Sep 05, 2003 | 395.33 | 396.80 | 393.86 | 395.33 | 3,576 | +0.98(+0.25%) |
Sep 04, 2003 | 391.42 | 398.27 | 389.46 | 394.35 | 30,044 | +2.94(+0.75%) |
Sep 03, 2003 | 390.44 | 393.37 | 387.99 | 391.42 | 25,139 | +0.00(+0.00%) |