Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 489.50 | 494.00 | 488.05 | 491.00 | 14,700 | +1.50(+0.31%) |
Nov 26, 2003 | 489.00 | 491.00 | 484.00 | 489.50 | 33,200 | +0.50(+0.10%) |
Nov 25, 2003 | 484.00 | 489.00 | 478.05 | 489.00 | 81,200 | +8.00(+1.66%) |
Nov 24, 2003 | 479.00 | 489.35 | 479.00 | 481.00 | 90,900 | +5.75(+1.21%) |
Nov 21, 2003 | 472.50 | 477.97 | 472.50 | 475.25 | 38,300 | +2.75(+0.58%) |
Nov 20, 2003 | 469.00 | 475.30 | 467.50 | 472.50 | 59,600 | +1.90(+0.40%) |
Nov 19, 2003 | 473.95 | 474.95 | 469.00 | 470.60 | 70,800 | +0.35(+0.07%) |
Nov 18, 2003 | 474.75 | 477.40 | 470.05 | 470.25 | 58,400 | -2.00(-0.42%) |
Nov 17, 2003 | 471.85 | 475.48 | 470.25 | 472.25 | 48,100 | +0.75(+0.16%) |
Nov 14, 2003 | 474.25 | 474.25 | 468.70 | 471.50 | 61,200 | -2.75(-0.58%) |
Nov 13, 2003 | 478.02 | 478.95 | 474.25 | 474.25 | 21,300 | -4.15(-0.87%) |
Nov 12, 2003 | 473.00 | 481.85 | 471.99 | 478.40 | 46,900 | +8.41(+1.79%) |
Nov 11, 2003 | 469.00 | 472.76 | 469.00 | 469.99 | 67,500 | +3.49(+0.75%) |
Nov 10, 2003 | 470.00 | 471.99 | 467.51 | 466.50 | 75,700 | +0.00(+0.00%) |
Nov 07, 2003 | 486.25 | 486.25 | 467.00 | 466.50 | 90,700 | -24.75(-5.04%) |
Nov 06, 2003 | 493.00 | 498.94 | 479.11 | 491.25 | 82,500 | -3.74(-0.76%) |
Nov 05, 2003 | 500.00 | 494.99 | 480.07 | 494.99 | 96,300 | +7.99(+1.64%) |
Nov 04, 2003 | 500.00 | 503.00 | 487.50 | 487.00 | 101,900 | -11.50(-2.31%) |
Nov 03, 2003 | 493.50 | 499.49 | 493.26 | 498.50 | 80,691 | +9.49(+1.94%) |
Oct 31, 2003 | 490.00 | 490.00 | 488.00 | 489.01 | 67,900 | +0.67(+0.14%) |
Oct 30, 2003 | 493.70 | 493.70 | 485.37 | 488.34 | 57,200 | -5.12(-1.04%) |
Oct 29, 2003 | 488.00 | 496.00 | 487.48 | 493.46 | 67,200 | +6.46(+1.33%) |
Oct 28, 2003 | 494.00 | 494.00 | 489.21 | 487.00 | 59,300 | -3.99(-0.81%) |
Oct 27, 2003 | 479.00 | 492.00 | 479.00 | 490.99 | 62,200 | +11.75(+2.45%) |
Oct 24, 2003 | 488.75 | 488.75 | 477.02 | 479.24 | 80,300 | -10.92(-2.23%) |
Oct 23, 2003 | 485.75 | 493.99 | 482.00 | 490.16 | 132,900 | +2.41(+0.49%) |
Oct 22, 2003 | 491.00 | 492.00 | 483.25 | 487.75 | 75,200 | -5.20(-1.05%) |
Oct 21, 2003 | 492.00 | 494.95 | 486.50 | 492.95 | 93,800 | -0.05(-0.01%) |
Oct 20, 2003 | 496.00 | 496.95 | 488.00 | 493.00 | 109,200 | -7.00(-1.40%) |
Oct 17, 2003 | 519.01 | 505.00 | 496.96 | 500.00 | 103,800 | -18.69(-3.60%) |
Oct 16, 2003 | 521.00 | 521.00 | 516.00 | 518.69 | 69,800 | -4.31(-0.82%) |
Oct 15, 2003 | 537.00 | 537.00 | 521.00 | 523.00 | 75,000 | -16.00(-2.97%) |
Oct 14, 2003 | 532.85 | 541.35 | 527.50 | 539.00 | 46,900 | +4.15(+0.78%) |
Oct 13, 2003 | 527.00 | 531.64 | 526.01 | 534.85 | 29,200 | +5.35(+1.01%) |
Oct 10, 2003 | 514.00 | 529.85 | 512.25 | 529.50 | 63,500 | +14.50(+2.82%) |
Oct 09, 2003 | 498.75 | 515.00 | 498.75 | 515.00 | 63,500 | +14.70(+2.94%) |
Oct 08, 2003 | 501.00 | 506.00 | 497.30 | 500.30 | 45,600 | +0.30(+0.06%) |
Oct 07, 2003 | 495.00 | 499.80 | 491.00 | 500.00 | 53,600 | +5.00(+1.01%) |
Oct 06, 2003 | 488.00 | 498.37 | 487.00 | 495.00 | 43,300 | +6.00(+1.23%) |
Oct 03, 2003 | 488.00 | 489.00 | 481.22 | 489.00 | 67,000 | +0.90(+0.18%) |
Oct 02, 2003 | 486.49 | 489.00 | 485.00 | 488.10 | 54,800 | -0.90(-0.18%) |
Oct 01, 2003 | 466.95 | 489.50 | 466.94 | 489.00 | 89,500 | +22.50(+4.82%) |
Sep 30, 2003 | 463.01 | 473.00 | 460.76 | 466.50 | 72,000 | +2.00(+0.43%) |
Sep 29, 2003 | 460.00 | 465.83 | 460.00 | 464.50 | 28,700 | +4.50(+0.98%) |
Sep 26, 2003 | 459.55 | 464.95 | 458.25 | 460.00 | 52,000 | +0.45(+0.10%) |
Sep 25, 2003 | 453.60 | 458.00 | 453.50 | 459.55 | 54,800 | +6.30(+1.39%) |
Sep 24, 2003 | 459.00 | 461.50 | 453.92 | 453.25 | 53,100 | -3.25(-0.71%) |
Sep 23, 2003 | 454.00 | 457.00 | 453.00 | 456.50 | 25,900 | +1.70(+0.37%) |
Sep 22, 2003 | 461.50 | 462.00 | 454.00 | 454.80 | 46,500 | -10.20(-2.19%) |
Sep 19, 2003 | 459.05 | 465.00 | 458.04 | 465.00 | 42,700 | +3.95(+0.86%) |
Sep 18, 2003 | 455.46 | 461.25 | 455.46 | 461.05 | 24,800 | +4.55(+1.00%) |
Sep 17, 2003 | 456.00 | 457.00 | 449.98 | 456.50 | 48,600 | +0.50(+0.11%) |
Sep 16, 2003 | 457.00 | 461.00 | 455.00 | 456.00 | 60,100 | -1.50(-0.33%) |
Sep 15, 2003 | 450.00 | 457.50 | 450.00 | 457.50 | 41,000 | +8.00(+1.78%) |
Sep 12, 2003 | 442.51 | 449.50 | 441.00 | 449.50 | 22,400 | +7.00(+1.58%) |
Sep 11, 2003 | 440.50 | 446.00 | 439.25 | 442.50 | 34,700 | +3.50(+0.80%) |
Sep 10, 2003 | 447.00 | 447.01 | 436.00 | 439.00 | 109,900 | -9.50(-2.12%) |
Sep 09, 2003 | 451.81 | 451.81 | 443.00 | 448.50 | 33,100 | -3.30(-0.73%) |
Sep 08, 2003 | 456.75 | 459.00 | 448.50 | 451.80 | 49,600 | -4.70(-1.03%) |
Sep 05, 2003 | 457.50 | 461.45 | 452.30 | 456.50 | 96,100 | -3.00(-0.65%) |
Sep 04, 2003 | 443.95 | 460.00 | 440.15 | 459.50 | 113,200 | +16.50(+3.72%) |
Sep 03, 2003 | 433.50 | 447.90 | 433.49 | 443.00 | 111,400 | +10.00(+2.31%) |