Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 106.88 | 106.88 | 102.68 | 102.68 | 3,645 | -2.79(-2.65%) |
Nov 26, 2003 | 106.83 | 106.83 | 103.65 | 105.47 | 2,811 | +1.66(+1.60%) |
Nov 25, 2003 | 105.96 | 105.96 | 102.90 | 103.82 | 28,638 | -1.79(-1.69%) |
Nov 24, 2003 | 104.86 | 105.64 | 102.95 | 105.61 | 9,247 | +2.47(+2.40%) |
Nov 21, 2003 | 103.12 | 103.13 | 101.64 | 103.13 | 3,618 | +1.68(+1.65%) |
Nov 20, 2003 | 104.96 | 104.96 | 101.27 | 101.45 | 7,147 | -1.89(-1.83%) |
Nov 19, 2003 | 102.20 | 104.05 | 101.88 | 103.35 | 8,676 | +0.83(+0.81%) |
Nov 18, 2003 | 103.52 | 104.77 | 102.32 | 102.51 | 7,594 | -0.66(-0.64%) |
Nov 17, 2003 | 105.02 | 107.28 | 103.14 | 103.18 | 6,285 | -2.91(-2.74%) |
Nov 14, 2003 | 109.10 | 109.22 | 106.05 | 106.08 | 4,846 | -0.96(-0.89%) |
Nov 13, 2003 | 106.41 | 107.54 | 106.41 | 107.04 | 7,465 | -0.78(-0.72%) |
Nov 12, 2003 | 107.82 | 109.31 | 106.87 | 107.82 | 7,088 | +0.88(+0.82%) |
Nov 11, 2003 | 107.58 | 107.82 | 105.94 | 106.94 | 4,807 | +0.51(+0.48%) |
Nov 10, 2003 | 108.30 | 110.15 | 106.43 | 106.43 | 10,198 | -3.40(-3.10%) |
Nov 07, 2003 | 109.65 | 110.49 | 108.76 | 109.83 | 5,287 | +0.21(+0.19%) |
Nov 06, 2003 | 108.99 | 109.63 | 107.19 | 109.63 | 4,125 | +0.67(+0.61%) |
Nov 05, 2003 | 108.10 | 108.98 | 106.88 | 108.96 | 3,956 | +1.66(+1.55%) |
Nov 04, 2003 | 108.97 | 109.04 | 107.30 | 107.30 | 31,999 | -0.99(-0.92%) |
Nov 03, 2003 | 108.62 | 109.23 | 105.94 | 108.30 | 4,607 | +1.41(+1.32%) |
Oct 31, 2003 | 108.99 | 109.69 | 106.67 | 106.88 | 15,145 | -1.88(-1.72%) |
Oct 30, 2003 | 107.15 | 109.45 | 107.02 | 108.76 | 17,152 | +1.60(+1.50%) |
Oct 29, 2003 | 105.97 | 107.30 | 105.97 | 107.15 | 16,340 | +0.83(+0.79%) |
Oct 28, 2003 | 102.54 | 106.32 | 102.54 | 106.32 | 4,906 | +3.19(+3.09%) |
Oct 27, 2003 | 100.41 | 103.53 | 100.41 | 103.13 | 5,652 | +1.29(+1.27%) |
Oct 24, 2003 | 103.54 | 103.55 | 101.72 | 101.84 | 5,866 | -1.54(-1.49%) |
Oct 23, 2003 | 104.10 | 104.75 | 102.19 | 103.38 | 4,159 | -0.23(-0.22%) |
Oct 22, 2003 | 103.60 | 105.26 | 103.60 | 103.60 | 17,172 | -2.18(-2.06%) |
Oct 21, 2003 | 106.12 | 106.49 | 102.66 | 105.78 | 3,626 | +1.10(+1.05%) |
Oct 20, 2003 | 104.24 | 106.10 | 104.16 | 104.69 | 2,239 | -0.13(-0.12%) |
Oct 17, 2003 | 106.19 | 106.83 | 104.12 | 104.82 | 3,946 | -1.59(-1.50%) |
Oct 16, 2003 | 105.25 | 106.69 | 105.55 | 106.41 | 3,626 | +1.16(+1.10%) |
Oct 15, 2003 | 104.90 | 106.42 | 104.90 | 105.25 | 5,013 | -0.79(-0.74%) |
Oct 14, 2003 | 104.64 | 106.18 | 104.54 | 106.04 | 9,706 | +2.44(+2.35%) |
Oct 13, 2003 | 103.90 | 105.64 | 101.54 | 103.60 | 7,572 | +0.94(+0.91%) |
Oct 10, 2003 | 104.07 | 104.07 | 101.84 | 102.66 | 3,402 | -1.41(-1.35%) |
Oct 09, 2003 | 104.78 | 107.58 | 102.80 | 104.07 | 3,199 | -0.70(-0.67%) |
Oct 08, 2003 | 103.14 | 106.18 | 103.14 | 104.77 | 3,306 | -1.21(-1.14%) |
Oct 07, 2003 | 105.25 | 106.18 | 103.07 | 105.98 | 3,076 | +0.62(+0.59%) |
Oct 06, 2003 | 101.96 | 107.25 | 101.96 | 105.36 | 3,093 | +2.28(+2.21%) |
Oct 03, 2003 | 103.13 | 103.96 | 101.60 | 103.08 | 4,693 | +2.20(+2.18%) |
Oct 02, 2003 | 99.89 | 102.19 | 98.55 | 100.88 | 1,279 | -1.55(-1.51%) |
Oct 01, 2003 | 102.53 | 103.66 | 99.01 | 102.43 | 17,042 | +3.33(+3.36%) |
Sep 30, 2003 | 102.39 | 102.39 | 99.01 | 99.10 | 5,333 | -4.03(-3.91%) |
Sep 29, 2003 | 99.62 | 103.13 | 98.90 | 103.13 | 5,546 | +3.97(+4.00%) |
Sep 26, 2003 | 100.32 | 102.30 | 98.11 | 99.17 | 6,612 | -3.97(-3.85%) |
Sep 25, 2003 | 103.83 | 105.00 | 99.62 | 103.13 | 8,212 | -1.17(-1.12%) |
Sep 24, 2003 | 105.97 | 106.51 | 103.62 | 104.30 | 3,306 | +0.11(+0.11%) |
Sep 23, 2003 | 104.54 | 106.65 | 103.60 | 104.19 | 7,146 | -2.47(-2.31%) |
Sep 22, 2003 | 105.21 | 106.83 | 104.06 | 106.66 | 8,212 | -0.23(-0.21%) |
Sep 19, 2003 | 106.41 | 107.31 | 106.13 | 106.88 | 6,399 | +0.94(+0.89%) |
Sep 18, 2003 | 107.44 | 107.44 | 105.29 | 105.94 | 11,305 | -0.75(-0.70%) |
Sep 17, 2003 | 105.08 | 107.72 | 105.08 | 106.69 | 4,799 | -0.19(-0.18%) |
Sep 16, 2003 | 106.18 | 107.77 | 105.03 | 106.88 | 9,492 | +0.47(+0.44%) |
Sep 15, 2003 | 103.22 | 106.76 | 103.22 | 106.41 | 4,799 | +1.41(+1.34%) |
Sep 12, 2003 | 105.85 | 106.00 | 102.66 | 105.01 | 3,626 | -0.82(-0.78%) |
Sep 11, 2003 | 104.99 | 106.65 | 99.38 | 105.83 | 8,319 | +4.81(+4.76%) |
Sep 10, 2003 | 103.14 | 105.94 | 101.02 | 101.02 | 5,972 | -3.72(-3.55%) |
Sep 09, 2003 | 105.01 | 107.21 | 103.25 | 104.74 | 3,519 | -2.14(-2.00%) |
Sep 08, 2003 | 106.40 | 107.81 | 105.52 | 106.88 | 3,199 | +3.28(+3.17%) |
Sep 05, 2003 | 105.66 | 106.69 | 103.60 | 103.60 | 5,119 | -1.17(-1.12%) |
Sep 04, 2003 | 107.35 | 107.63 | 104.77 | 104.77 | 5,333 | -2.53(-2.36%) |
Sep 03, 2003 | 104.22 | 107.30 | 99.48 | 107.30 | 9,172 | +1.37(+1.29%) |