Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 114.20 | 115.00 | 112.00 | 115.00 | 4,145 | +3.00(+2.68%) |
Nov 26, 2003 | 112.60 | 116.80 | 106.60 | 112.00 | 19,308 | +0.00(+0.00%) |
Nov 25, 2003 | 116.60 | 116.60 | 110.00 | 112.00 | 11,351 | -2.20(-1.93%) |
Nov 24, 2003 | 117.60 | 117.60 | 109.20 | 114.20 | 15,090 | +1.20(+1.06%) |
Nov 21, 2003 | 110.60 | 114.60 | 107.60 | 113.00 | 11,399 | +2.80(+2.54%) |
Nov 20, 2003 | 116.40 | 116.40 | 106.60 | 110.20 | 12,386 | -3.20(-2.82%) |
Nov 19, 2003 | 113.20 | 117.00 | 113.00 | 113.40 | 7,654 | +0.20(+0.18%) |
Nov 18, 2003 | 115.40 | 119.60 | 112.20 | 113.20 | 12,604 | -2.60(-2.25%) |
Nov 17, 2003 | 125.40 | 125.40 | 114.80 | 115.80 | 23,862 | -7.60(-6.16%) |
Nov 14, 2003 | 127.00 | 127.00 | 122.00 | 123.40 | 14,679 | -4.60(-3.59%) |
Nov 13, 2003 | 126.40 | 130.40 | 124.00 | 128.00 | 86,978 | +4.40(+3.56%) |
Nov 12, 2003 | 126.60 | 129.00 | 122.20 | 123.60 | 13,469 | -2.20(-1.75%) |
Nov 11, 2003 | 127.02 | 130.00 | 121.00 | 125.80 | 12,484 | +0.40(+0.32%) |
Nov 10, 2003 | 125.00 | 129.80 | 120.80 | 125.40 | 13,301 | -1.40(-1.10%) |
Nov 07, 2003 | 129.20 | 129.80 | 126.00 | 126.80 | 2,708 | -2.40(-1.86%) |
Nov 06, 2003 | 129.80 | 130.00 | 125.00 | 129.20 | 6,067 | -0.20(-0.15%) |
Nov 05, 2003 | 120.20 | 129.80 | 116.00 | 129.40 | 19,786 | +8.40(+6.94%) |
Nov 04, 2003 | 128.20 | 128.60 | 120.80 | 121.00 | 15,224 | -9.80(-7.49%) |
Nov 03, 2003 | 136.20 | 139.00 | 128.78 | 130.80 | 12,727 | -5.40(-3.96%) |
Oct 31, 2003 | 138.00 | 144.60 | 134.20 | 136.20 | 25,052 | -8.60(-5.94%) |
Oct 30, 2003 | 139.20 | 146.60 | 141.40 | 144.80 | 14,579 | +5.60(+4.02%) |
Oct 29, 2003 | 136.00 | 139.60 | 135.00 | 139.20 | 3,335 | +1.40(+1.02%) |
Oct 28, 2003 | 134.20 | 138.40 | 132.00 | 137.80 | 8,097 | +4.80(+3.61%) |
Oct 27, 2003 | 128.00 | 136.80 | 128.00 | 133.00 | 12,050 | +6.80(+5.39%) |
Oct 24, 2003 | 140.00 | 140.00 | 123.20 | 126.20 | 20,055 | -11.60(-8.42%) |
Oct 23, 2003 | 142.60 | 144.00 | 134.20 | 137.80 | 7,525 | -2.80(-1.99%) |
Oct 22, 2003 | 140.80 | 142.00 | 137.00 | 140.60 | 8,540 | -0.40(-0.28%) |
Oct 21, 2003 | 143.00 | 148.20 | 137.00 | 141.00 | 6,827 | -4.20(-2.89%) |
Oct 20, 2003 | 143.00 | 149.20 | 140.80 | 145.20 | 15,542 | -1.20(-0.82%) |
Oct 17, 2003 | 140.20 | 148.80 | 138.40 | 146.40 | 6,026 | +4.60(+3.24%) |
Oct 16, 2003 | 147.00 | 145.60 | 138.80 | 141.80 | 14,131 | -5.20(-3.54%) |
Oct 15, 2003 | 152.40 | 153.00 | 145.40 | 147.00 | 6,467 | -3.80(-2.52%) |
Oct 14, 2003 | 151.40 | 153.00 | 146.40 | 150.80 | 18,725 | +4.80(+3.29%) |
Oct 13, 2003 | 154.20 | 157.20 | 142.26 | 146.00 | 38,625 | -6.60(-4.33%) |
Oct 10, 2003 | 171.00 | 172.40 | 150.00 | 152.60 | 73,961 | -7.40(-4.63%) |
Oct 09, 2003 | 165.00 | 165.00 | 155.00 | 160.00 | 11,941 | -3.40(-2.08%) |
Oct 08, 2003 | 167.40 | 168.00 | 156.00 | 163.40 | 22,425 | -1.02(-0.62%) |
Oct 07, 2003 | 152.00 | 166.60 | 150.00 | 164.42 | 32,023 | +10.02(+6.49%) |
Oct 06, 2003 | 151.20 | 158.00 | 147.20 | 154.40 | 9,372 | +0.40(+0.26%) |
Oct 03, 2003 | 151.80 | 156.20 | 151.80 | 154.00 | 7,228 | +0.40(+0.26%) |
Oct 02, 2003 | 154.00 | 157.00 | 150.00 | 153.60 | 9,379 | -1.40(-0.90%) |
Oct 01, 2003 | 152.00 | 155.00 | 148.20 | 155.00 | 11,904 | +8.20(+5.59%) |
Sep 30, 2003 | 149.60 | 150.12 | 143.00 | 146.80 | 5,829 | -0.60(-0.41%) |
Sep 29, 2003 | 157.00 | 158.80 | 144.00 | 147.40 | 17,513 | +1.40(+0.96%) |
Sep 26, 2003 | 142.00 | 151.00 | 141.20 | 146.00 | 8,240 | -1.80(-1.22%) |
Sep 25, 2003 | 150.80 | 154.00 | 144.60 | 147.80 | 9,327 | -1.40(-0.94%) |
Sep 24, 2003 | 154.00 | 153.20 | 145.40 | 149.20 | 9,894 | -4.80(-3.12%) |
Sep 23, 2003 | 149.40 | 156.00 | 143.00 | 154.00 | 10,789 | +5.20(+3.49%) |
Sep 22, 2003 | 147.60 | 149.20 | 141.20 | 148.80 | 10,843 | +1.20(+0.81%) |
Sep 19, 2003 | 144.00 | 151.60 | 144.00 | 147.60 | 11,668 | +6.40(+4.53%) |
Sep 18, 2003 | 139.80 | 141.80 | 134.00 | 141.20 | 8,628 | +1.40(+1.00%) |
Sep 17, 2003 | 142.20 | 144.60 | 138.00 | 139.80 | 6,802 | -2.40(-1.69%) |
Sep 16, 2003 | 147.00 | 147.00 | 141.00 | 142.20 | 5,861 | -3.00(-2.07%) |
Sep 15, 2003 | 147.00 | 147.20 | 140.22 | 145.20 | 6,840 | +1.20(+0.83%) |
Sep 12, 2003 | 146.00 | 147.20 | 139.00 | 144.00 | 12,030 | -2.00(-1.37%) |
Sep 11, 2003 | 140.00 | 149.80 | 138.00 | 146.00 | 15,575 | +6.40(+4.58%) |
Sep 10, 2003 | 146.60 | 147.00 | 134.20 | 139.60 | 13,650 | -5.40(-3.72%) |
Sep 09, 2003 | 149.00 | 150.00 | 139.20 | 145.00 | 14,100 | +2.60(+1.83%) |
Sep 08, 2003 | 138.80 | 146.80 | 134.00 | 142.40 | 32,280 | +7.40(+5.48%) |
Sep 05, 2003 | 129.00 | 140.00 | 125.60 | 135.00 | 26,337 | +9.20(+7.31%) |
Sep 04, 2003 | 126.20 | 129.00 | 123.00 | 125.80 | 10,760 | +2.80(+2.28%) |
Sep 03, 2003 | 125.20 | 127.80 | 121.00 | 123.00 | 14,590 | -1.00(-0.81%) |