Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 768.37 | 769.82 | 764.68 | 766.75 | 0 | -1.96(-0.25%) |
Nov 28, 2003 | 769.14 | 769.14 | 767.53 | 768.71 | 0 | +2.09(+0.27%) |
Nov 27, 2003 | 768.19 | 771.71 | 766.62 | 766.62 | 0 | -2.69(-0.35%) |
Nov 26, 2003 | 768.27 | 769.79 | 767.19 | 769.31 | 0 | +1.46(+0.19%) |
Nov 25, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +8.69(+1.14%) |
Nov 22, 2003 | 754.46 | 759.16 | 753.98 | 759.16 | 0 | +2.91(+0.38%) |
Nov 21, 2003 | 758.18 | 758.69 | 751.24 | 756.25 | 0 | -1.30(-0.17%) |
Nov 20, 2003 | 750.55 | 757.55 | 750.55 | 757.55 | 0 | -0.21(-0.03%) |
Nov 19, 2003 | 761.78 | 762.36 | 756.92 | 757.76 | 0 | -1.58(-0.21%) |
Nov 18, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | -14.77(-1.91%) |
Nov 15, 2003 | 770.01 | 774.11 | 770.01 | 774.11 | 0 | +3.95(+0.51%) |
Nov 14, 2003 | 772.66 | 773.51 | 768.99 | 770.16 | 0 | +1.55(+0.20%) |
Nov 13, 2003 | 764.98 | 768.61 | 762.57 | 768.61 | 0 | +5.20(+0.68%) |
Nov 12, 2003 | 762.08 | 763.41 | 761.72 | 763.41 | 0 | -2.77(-0.36%) |
Nov 11, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | -3.38(-0.44%) |
Nov 08, 2003 | 767.64 | 770.28 | 767.64 | 769.56 | 0 | +4.75(+0.62%) |
Nov 07, 2003 | 761.09 | 765.48 | 759.10 | 764.81 | 0 | +2.66(+0.35%) |
Nov 06, 2003 | 759.89 | 762.15 | 757.93 | 762.15 | 0 | +0.24(+0.03%) |
Nov 05, 2003 | 763.60 | 764.51 | 760.42 | 761.91 | 0 | -1.64(-0.21%) |
Nov 04, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +8.46(+1.12%) |
Nov 01, 2003 | 751.84 | 755.09 | 750.62 | 755.09 | 0 | +1.60(+0.21%) |
Oct 31, 2003 | 746.63 | 753.49 | 744.78 | 753.49 | 0 | +8.02(+1.08%) |
Oct 30, 2003 | 747.32 | 747.32 | 744.34 | 745.47 | 0 | +1.21(+0.16%) |
Oct 29, 2003 | 739.45 | 744.26 | 738.71 | 744.26 | 0 | +6.52(+0.88%) |
Oct 28, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +6.99(+0.96%) |
Oct 24, 2003 | 730.89 | 731.31 | 729.18 | 730.75 | 0 | -0.52(-0.07%) |
Oct 23, 2003 | 725.85 | 731.27 | 725.31 | 731.27 | 0 | -3.15(-0.43%) |
Oct 22, 2003 | 744.80 | 744.80 | 734.42 | 734.42 | 0 | -10.50(-1.41%) |
Oct 21, 2003 | 745.72 | 746.75 | 743.01 | 744.92 | 0 | +2.11(+0.28%) |
Oct 20, 2003 | 741.79 | 743.91 | 741.79 | 742.81 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 747.79 | 748.27 | 741.92 | 742.81 | 0 | -3.67(-0.49%) |
Oct 16, 2003 | 746.22 | 749.89 | 745.17 | 746.48 | 0 | -0.73(-0.10%) |
Oct 15, 2003 | 748.75 | 750.10 | 747.21 | 747.21 | 0 | +0.95(+0.13%) |
Oct 14, 2003 | 749.32 | 749.32 | 744.80 | 746.26 | 0 | -1.68(-0.22%) |
Oct 13, 2003 | 742.83 | 747.94 | 742.83 | 747.94 | 0 | +8.34(+1.13%) |
Oct 10, 2003 | 740.87 | 744.06 | 738.03 | 739.60 | 0 | -3.31(-0.45%) |
Oct 09, 2003 | 734.90 | 742.91 | 731.98 | 742.91 | 0 | +8.41(+1.14%) |
Oct 08, 2003 | 727.67 | 735.50 | 727.67 | 734.50 | 0 | +3.33(+0.46%) |
Oct 07, 2003 | 731.04 | 731.17 | 727.27 | 731.17 | 0 | -0.49(-0.07%) |
Oct 06, 2003 | 730.82 | 732.49 | 729.79 | 731.66 | 0 | -1.97(-0.27%) |
Oct 03, 2003 | 721.13 | 733.63 | 721.03 | 733.63 | 0 | +14.65(+2.04%) |
Oct 02, 2003 | 721.61 | 724.44 | 718.07 | 718.98 | 0 | +2.10(+0.29%) |
Oct 01, 2003 | 715.31 | 716.88 | 712.94 | 716.88 | 0 | +3.66(+0.51%) |
Sep 30, 2003 | 721.47 | 721.47 | 712.86 | 713.22 | 0 | -6.66(-0.93%) |
Sep 29, 2003 | 722.76 | 725.15 | 718.16 | 719.88 | 0 | -3.70(-0.51%) |
Sep 26, 2003 | 726.58 | 728.35 | 721.07 | 723.58 | 0 | -6.32(-0.87%) |
Sep 25, 2003 | 727.50 | 729.90 | 726.56 | 729.90 | 0 | -1.98(-0.27%) |
Sep 24, 2003 | 737.99 | 738.61 | 731.54 | 731.88 | 0 | -3.67(-0.50%) |
Sep 23, 2003 | 738.70 | 738.70 | 731.71 | 735.55 | 0 | -1.24(-0.17%) |
Sep 22, 2003 | 747.15 | 747.15 | 735.52 | 736.79 | 0 | -14.49(-1.93%) |
Sep 19, 2003 | 761.93 | 762.79 | 751.28 | 751.28 | 0 | -10.00(-1.31%) |
Sep 18, 2003 | 755.18 | 761.28 | 755.18 | 761.28 | 0 | +4.59(+0.61%) |
Sep 17, 2003 | 758.12 | 758.94 | 756.20 | 756.69 | 0 | +2.68(+0.36%) |
Sep 16, 2003 | 747.96 | 754.01 | 747.96 | 754.01 | 0 | +6.87(+0.92%) |
Sep 15, 2003 | 744.49 | 748.11 | 744.49 | 747.14 | 0 | +3.81(+0.51%) |
Sep 12, 2003 | 752.99 | 752.99 | 742.89 | 743.33 | 0 | -7.52(-1.00%) |
Sep 11, 2003 | 748.25 | 753.77 | 748.25 | 750.85 | 0 | -0.18(-0.02%) |
Sep 10, 2003 | 760.03 | 760.03 | 751.03 | 751.03 | 0 | -10.19(-1.34%) |
Sep 09, 2003 | 769.72 | 769.72 | 761.13 | 761.22 | 0 | -6.87(-0.89%) |
Sep 08, 2003 | 763.39 | 768.73 | 763.39 | 768.09 | 0 | +5.73(+0.75%) |
Sep 05, 2003 | 767.10 | 767.10 | 762.35 | 762.36 | 0 | -3.58(-0.47%) |
Sep 04, 2003 | 765.67 | 767.81 | 764.54 | 765.94 | 0 | -2.66(-0.35%) |
Sep 03, 2003 | 763.79 | 769.12 | 763.79 | 768.60 | 0 | +8.37(+1.10%) |
Sep 02, 2003 | 759.27 | 760.23 | 758.71 | 760.23 | 0 | +1.04(+0.14%) |