Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1058 | 1061 | 1057 | 1058 | 0 | -0.25(-0.02%) |
Nov 26, 2003 | 1056 | 1058 | 1049 | 1058 | 0 | +4.56(+0.43%) |
Nov 25, 2003 | 1052 | 1058 | 1049 | 1054 | 0 | +1.81(+0.17%) |
Nov 24, 2003 | 1039 | 1052 | 1039 | 1052 | 0 | +16.80(+1.62%) |
Nov 21, 2003 | 1036 | 1038 | 1031 | 1035 | 0 | +1.63(+0.16%) |
Nov 20, 2003 | 1041 | 1046 | 1033 | 1034 | 0 | -8.79(-0.84%) |
Nov 19, 2003 | 1035 | 1044 | 1034 | 1042 | 0 | +8.29(+0.80%) |
Nov 18, 2003 | 1045 | 1049 | 1034 | 1034 | 0 | -9.48(-0.91%) |
Nov 17, 2003 | 1049 | 1049 | 1035 | 1044 | 0 | -6.72(-0.64%) |
Nov 14, 2003 | 1058 | 1064 | 1048 | 1050 | 0 | -8.06(-0.76%) |
Nov 13, 2003 | 1056 | 1060 | 1053 | 1058 | 0 | -0.15(-0.01%) |
Nov 12, 2003 | 1047 | 1059 | 1047 | 1059 | 0 | +11.99(+1.15%) |
Nov 11, 2003 | 1047 | 1048 | 1043 | 1047 | 0 | -0.54(-0.05%) |
Nov 10, 2003 | 1053 | 1054 | 1046 | 1047 | 0 | -6.10(-0.58%) |
Nov 07, 2003 | 1059 | 1062 | 1052 | 1053 | 0 | -4.84(-0.46%) |
Nov 06, 2003 | 1053 | 1059 | 1047 | 1058 | 0 | +6.24(+0.59%) |
Nov 05, 2003 | 1053 | 1055 | 1045 | 1052 | 0 | -1.44(-0.14%) |
Nov 04, 2003 | 1058 | 1058 | 1052 | 1053 | 0 | -5.77(-0.54%) |
Nov 03, 2003 | 1052 | 1061 | 1052 | 1059 | 0 | +8.31(+0.79%) |
Oct 31, 2003 | 1048 | 1053 | 1048 | 1051 | 0 | +3.77(+0.36%) |
Oct 30, 2003 | 1050 | 1053 | 1044 | 1047 | 0 | -1.17(-0.11%) |
Oct 29, 2003 | 1046 | 1050 | 1043 | 1048 | 0 | +1.32(+0.13%) |
Oct 28, 2003 | 1033 | 1047 | 1033 | 1047 | 0 | +15.66(+1.52%) |
Oct 27, 2003 | 1030 | 1038 | 1029 | 1031 | 0 | +2.22(+0.22%) |
Oct 24, 2003 | 1031 | 1031 | 1018 | 1029 | 0 | -4.86(-0.47%) |
Oct 23, 2003 | 1028 | 1035 | 1026 | 1034 | 0 | +3.41(+0.33%) |
Oct 22, 2003 | 1044 | 1044 | 1028 | 1030 | 0 | -15.67(-1.50%) |
Oct 21, 2003 | 1045 | 1049 | 1043 | 1046 | 0 | +1.35(+0.13%) |
Oct 20, 2003 | 1039 | 1045 | 1036 | 1045 | 0 | +5.36(+0.52%) |
Oct 17, 2003 | 1050 | 1052 | 1037 | 1039 | 0 | -10.75(-1.02%) |
Oct 16, 2003 | 1045 | 1053 | 1044 | 1050 | 0 | +3.31(+0.32%) |
Oct 15, 2003 | 1053 | 1054 | 1043 | 1047 | 0 | -2.72(-0.26%) |
Oct 14, 2003 | 1045 | 1049 | 1041 | 1049 | 0 | +4.13(+0.40%) |
Oct 13, 2003 | 1040 | 1049 | 1040 | 1045 | 0 | +7.29(+0.70%) |
Oct 10, 2003 | 1039 | 1041 | 1036 | 1038 | 0 | -0.67(-0.06%) |
Oct 09, 2003 | 1037 | 1048 | 1035 | 1039 | 0 | +4.95(+0.48%) |
Oct 08, 2003 | 1040 | 1040 | 1031 | 1034 | 0 | -5.47(-0.53%) |
Oct 07, 2003 | 1033 | 1039 | 1026 | 1039 | 0 | +4.90(+0.47%) |
Oct 06, 2003 | 1030 | 1036 | 1029 | 1034 | 0 | +4.50(+0.44%) |
Oct 03, 2003 | 1025 | 1039 | 1025 | 1030 | 0 | +9.61(+0.94%) |
Oct 02, 2003 | 1017 | 1022 | 1013 | 1020 | 0 | +2.02(+0.20%) |
Oct 01, 2003 | 997.15 | 1018 | 997.15 | 1018 | 0 | +22.25(+2.23%) |
Sep 30, 2003 | 1005 | 1005 | 990.34 | 995.97 | 0 | -10.61(-1.05%) |
Sep 29, 2003 | 998.12 | 1007 | 995.31 | 1007 | 0 | +9.73(+0.98%) |
Sep 26, 2003 | 1003 | 1003 | 996.03 | 996.85 | 0 | -6.42(-0.64%) |
Sep 25, 2003 | 1010 | 1016 | 1003 | 1003 | 0 | -6.11(-0.61%) |
Sep 24, 2003 | 1029 | 1030 | 1009 | 1009 | 0 | -19.65(-1.91%) |
Sep 23, 2003 | 1023 | 1030 | 1022 | 1029 | 0 | +6.21(+0.61%) |
Sep 22, 2003 | 1036 | 1036 | 1018 | 1023 | 0 | -13.48(-1.30%) |
Sep 19, 2003 | 1040 | 1040 | 1032 | 1036 | 0 | -3.28(-0.32%) |
Sep 18, 2003 | 1026 | 1040 | 1026 | 1040 | 0 | +13.61(+1.33%) |
Sep 17, 2003 | 1029 | 1031 | 1024 | 1026 | 0 | -3.35(-0.33%) |
Sep 16, 2003 | 1015 | 1030 | 1015 | 1029 | 0 | +14.51(+1.43%) |
Sep 15, 2003 | 1019 | 1020 | 1014 | 1015 | 0 | -3.82(-0.38%) |
Sep 12, 2003 | 1015 | 1020 | 1008 | 1019 | 0 | +2.21(+0.22%) |
Sep 11, 2003 | 1011 | 1021 | 1011 | 1016 | 0 | +5.50(+0.54%) |
Sep 10, 2003 | 1021 | 1021 | 1010 | 1011 | 0 | -12.24(-1.20%) |
Sep 09, 2003 | 1031 | 1031 | 1021 | 1023 | 0 | -8.48(-0.82%) |
Sep 08, 2003 | 1022 | 1032 | 1022 | 1032 | 0 | +10.25(+1.00%) |
Sep 05, 2003 | 1027 | 1029 | 1018 | 1021 | 0 | -6.58(-0.64%) |
Sep 04, 2003 | 1026 | 1029 | 1022 | 1028 | 0 | +1.70(+0.17%) |
Sep 03, 2003 | 1023 | 1029 | 1022 | 1026 | 0 | +4.28(+0.42%) |