Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 198.94 | 199.47 | 198.22 | 198.22 | 2,494 | -0.48(-0.24%) |
Nov 26, 2003 | 198.31 | 198.70 | 198.28 | 198.70 | 5,819 | +0.46(+0.23%) |
Nov 25, 2003 | 197.94 | 198.46 | 197.93 | 198.23 | 3,429 | +0.06(+0.03%) |
Nov 24, 2003 | 199.08 | 199.08 | 197.97 | 198.18 | 6,963 | -0.76(-0.38%) |
Nov 21, 2003 | 200.57 | 200.14 | 198.94 | 198.94 | 2,390 | -1.64(-0.82%) |
Nov 20, 2003 | 200.86 | 200.86 | 200.86 | 200.57 | 2,598 | -0.05(-0.02%) |
Nov 19, 2003 | 200.33 | 200.62 | 200.33 | 200.62 | 1,351 | +0.48(+0.24%) |
Nov 18, 2003 | 200.28 | 200.33 | 200.14 | 200.14 | 4,053 | -0.72(-0.36%) |
Nov 17, 2003 | 200.14 | 200.86 | 200.14 | 200.86 | 4,053 | +0.24(+0.12%) |
Nov 14, 2003 | 201.00 | 201.00 | 199.90 | 200.62 | 12,055 | +0.14(+0.07%) |
Nov 13, 2003 | 200.14 | 200.48 | 200.14 | 200.48 | 6,859 | -1.11(-0.55%) |
Nov 12, 2003 | 199.71 | 201.58 | 199.71 | 201.58 | 7,171 | +1.20(+0.60%) |
Nov 11, 2003 | 199.90 | 200.38 | 199.42 | 200.38 | 1,143 | -0.24(-0.12%) |
Nov 10, 2003 | 200.63 | 200.63 | 200.25 | 200.62 | 7,586 | +0.00(+0.00%) |
Nov 07, 2003 | 198.46 | 200.62 | 198.22 | 200.62 | 3,949 | +2.64(+1.33%) |
Nov 06, 2003 | 196.53 | 197.98 | 196.53 | 197.98 | 12,367 | +0.97(+0.49%) |
Nov 05, 2003 | 196.01 | 197.01 | 195.96 | 197.01 | 4,572 | +1.00(+0.51%) |
Nov 04, 2003 | 196.01 | 196.01 | 196.01 | 196.01 | 1,454 | +0.68(+0.35%) |
Nov 03, 2003 | 195.57 | 195.57 | 195.33 | 195.33 | 2,182 | +0.72(+0.37%) |
Oct 31, 2003 | 194.08 | 194.61 | 194.08 | 194.61 | 2,390 | +0.48(+0.25%) |
Oct 30, 2003 | 194.37 | 194.37 | 194.12 | 194.12 | 9,873 | +0.24(+0.12%) |
Oct 29, 2003 | 193.21 | 193.88 | 193.21 | 193.88 | 2,598 | +0.20(+0.10%) |
Oct 28, 2003 | 195.57 | 195.57 | 192.44 | 193.68 | 17,044 | -1.90(-0.97%) |
Oct 27, 2003 | 198.31 | 198.31 | 195.57 | 195.58 | 11,432 | -3.18(-1.60%) |
Oct 24, 2003 | 198.70 | 199.39 | 198.70 | 198.75 | 6,235 | -0.70(-0.35%) |
Oct 23, 2003 | 199.66 | 199.66 | 199.42 | 199.46 | 727 | -0.68(-0.34%) |
Oct 22, 2003 | 201.34 | 201.34 | 200.14 | 200.14 | 1,870 | -1.42(-0.71%) |
Oct 21, 2003 | 200.62 | 201.56 | 200.62 | 201.56 | 4,053 | +1.30(+0.65%) |
Oct 20, 2003 | 200.24 | 200.26 | 200.19 | 200.26 | 2,182 | +0.03(+0.01%) |
Oct 17, 2003 | 200.10 | 201.10 | 200.14 | 200.24 | 3,741 | +0.13(+0.07%) |
Oct 16, 2003 | 197.73 | 200.09 | 197.73 | 200.10 | 3,221 | +2.85(+1.44%) |
Oct 15, 2003 | 197.25 | 197.73 | 197.25 | 197.25 | 33,984 | +0.00(+0.00%) |
Oct 14, 2003 | 195.91 | 197.25 | 195.91 | 197.25 | 4,884 | +0.24(+0.12%) |
Oct 13, 2003 | 195.33 | 197.01 | 195.33 | 197.01 | 3,533 | +0.72(+0.37%) |
Oct 10, 2003 | 196.29 | 196.77 | 196.29 | 196.29 | 2,702 | +0.72(+0.37%) |
Oct 09, 2003 | 196.43 | 196.43 | 195.57 | 195.57 | 1,662 | -0.73(-0.37%) |
Oct 08, 2003 | 196.83 | 196.83 | 196.83 | 196.30 | 1,351 | -1.01(-0.51%) |
Oct 07, 2003 | 196.77 | 197.31 | 195.81 | 197.31 | 8,522 | +0.06(+0.03%) |
Oct 06, 2003 | 197.49 | 197.49 | 196.44 | 197.25 | 8,522 | -0.19(-0.10%) |
Oct 03, 2003 | 197.01 | 197.73 | 196.78 | 197.44 | 9,353 | +1.64(+0.84%) |
Oct 02, 2003 | 191.24 | 195.81 | 191.24 | 195.81 | 51,859 | +4.86(+2.54%) |
Oct 01, 2003 | 189.80 | 190.95 | 189.80 | 190.95 | 3,117 | +3.08(+1.64%) |
Sep 30, 2003 | 187.39 | 187.87 | 187.15 | 187.87 | 24,007 | -0.24(-0.13%) |
Sep 29, 2003 | 191.00 | 191.00 | 189.07 | 188.11 | 8,833 | -2.41(-1.26%) |
Sep 26, 2003 | 190.04 | 191.00 | 190.04 | 190.52 | 4,676 | +0.19(+0.10%) |
Sep 25, 2003 | 192.44 | 192.87 | 190.23 | 190.32 | 9,041 | -2.12(-1.10%) |
Sep 24, 2003 | 192.68 | 192.69 | 192.68 | 192.44 | 3,221 | +0.00(+0.00%) |
Sep 23, 2003 | 191.49 | 192.44 | 191.34 | 192.44 | 16,004 | +0.96(+0.50%) |
Sep 22, 2003 | 191.96 | 191.96 | 191.18 | 191.48 | 6,547 | -0.48(-0.25%) |
Sep 19, 2003 | 191.96 | 191.96 | 191.38 | 191.96 | 3,013 | -0.48(-0.25%) |
Sep 18, 2003 | 191.96 | 192.44 | 191.72 | 192.44 | 4,468 | +0.05(+0.03%) |
Sep 17, 2003 | 192.39 | 192.44 | 192.34 | 192.39 | 2,806 | +0.00(+0.00%) |
Sep 16, 2003 | 192.44 | 192.44 | 192.20 | 192.39 | 2,909 | -0.05(-0.03%) |
Sep 15, 2003 | 190.52 | 192.44 | 190.52 | 192.44 | 3,533 | +1.64(+0.86%) |
Sep 12, 2003 | 190.52 | 190.81 | 190.23 | 190.81 | 2,702 | +0.27(+0.14%) |
Sep 11, 2003 | 188.11 | 190.54 | 185.71 | 190.54 | 9,249 | +2.18(+1.16%) |
Sep 10, 2003 | 191.65 | 192.06 | 188.35 | 188.35 | 5,508 | -3.01(-1.57%) |
Sep 09, 2003 | 192.78 | 192.91 | 191.34 | 191.36 | 3,741 | -1.32(-0.68%) |
Sep 08, 2003 | 192.44 | 192.92 | 192.11 | 192.68 | 5,923 | +0.24(+0.12%) |
Sep 05, 2003 | 192.63 | 192.75 | 192.44 | 192.44 | 2,286 | -0.23(-0.12%) |
Sep 04, 2003 | 192.67 | 192.97 | 192.57 | 192.67 | 2,286 | -0.01(-0.00%) |
Sep 03, 2003 | 192.44 | 194.37 | 192.44 | 192.68 | 13,198 | +0.24(+0.12%) |