Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 106.87 | 106.87 | 102.67 | 102.67 | 3,646 | -2.79(-2.65%) |
Nov 26, 2003 | 106.82 | 106.82 | 103.64 | 105.47 | 2,811 | +1.66(+1.60%) |
Nov 25, 2003 | 105.95 | 105.95 | 102.89 | 103.81 | 28,641 | -1.79(-1.69%) |
Nov 24, 2003 | 104.85 | 105.62 | 102.94 | 105.59 | 9,248 | +2.47(+2.40%) |
Nov 21, 2003 | 103.11 | 103.12 | 101.63 | 103.12 | 3,619 | +1.68(+1.65%) |
Nov 20, 2003 | 104.95 | 104.95 | 101.26 | 101.44 | 7,147 | -1.89(-1.83%) |
Nov 19, 2003 | 102.19 | 104.04 | 101.86 | 103.34 | 8,677 | +0.84(+0.81%) |
Nov 18, 2003 | 103.51 | 104.76 | 102.31 | 102.50 | 7,594 | -0.67(-0.65%) |
Nov 17, 2003 | 105.01 | 107.27 | 103.13 | 103.17 | 6,286 | -2.91(-2.74%) |
Nov 14, 2003 | 109.09 | 109.20 | 106.04 | 106.07 | 4,847 | -0.96(-0.89%) |
Nov 13, 2003 | 106.40 | 107.53 | 106.40 | 107.03 | 7,465 | -0.78(-0.72%) |
Nov 12, 2003 | 107.81 | 109.30 | 106.86 | 107.81 | 7,089 | +0.88(+0.82%) |
Nov 11, 2003 | 107.57 | 107.81 | 105.93 | 106.93 | 4,807 | +0.51(+0.48%) |
Nov 10, 2003 | 108.29 | 110.14 | 106.42 | 106.42 | 10,199 | -3.40(-3.10%) |
Nov 07, 2003 | 109.64 | 110.48 | 108.75 | 109.82 | 5,287 | +0.21(+0.19%) |
Nov 06, 2003 | 108.98 | 109.62 | 107.18 | 109.62 | 4,126 | +0.67(+0.61%) |
Nov 05, 2003 | 108.09 | 108.97 | 106.87 | 108.95 | 3,956 | +1.66(+1.55%) |
Nov 04, 2003 | 108.96 | 109.03 | 107.29 | 107.29 | 32,002 | -0.99(-0.92%) |
Nov 03, 2003 | 108.61 | 109.22 | 105.93 | 108.29 | 4,608 | +1.42(+1.32%) |
Oct 31, 2003 | 108.98 | 109.68 | 106.67 | 106.87 | 15,147 | -1.88(-1.72%) |
Oct 30, 2003 | 107.14 | 109.44 | 107.01 | 108.75 | 17,153 | +1.60(+1.50%) |
Oct 29, 2003 | 105.96 | 107.29 | 105.96 | 107.14 | 16,341 | +0.83(+0.78%) |
Oct 28, 2003 | 102.53 | 106.31 | 102.53 | 106.31 | 4,906 | +3.19(+3.09%) |
Oct 27, 2003 | 100.40 | 103.52 | 100.40 | 103.12 | 5,653 | +1.29(+1.27%) |
Oct 24, 2003 | 103.53 | 103.54 | 101.71 | 101.83 | 5,866 | -1.54(-1.49%) |
Oct 23, 2003 | 104.09 | 104.74 | 102.18 | 103.36 | 4,160 | -0.23(-0.22%) |
Oct 22, 2003 | 103.59 | 105.25 | 103.59 | 103.59 | 17,173 | -2.18(-2.06%) |
Oct 21, 2003 | 106.11 | 106.48 | 102.65 | 105.77 | 3,626 | +1.10(+1.05%) |
Oct 20, 2003 | 104.23 | 106.09 | 104.15 | 104.68 | 2,240 | -0.13(-0.13%) |
Oct 17, 2003 | 106.18 | 106.82 | 104.11 | 104.81 | 3,946 | -1.59(-1.50%) |
Oct 16, 2003 | 105.24 | 106.68 | 105.54 | 106.40 | 3,626 | +1.16(+1.10%) |
Oct 15, 2003 | 104.89 | 106.41 | 104.89 | 105.24 | 5,013 | -0.79(-0.74%) |
Oct 14, 2003 | 104.63 | 106.17 | 104.53 | 106.03 | 9,707 | +2.44(+2.35%) |
Oct 13, 2003 | 103.89 | 105.63 | 101.53 | 103.59 | 7,573 | +0.94(+0.91%) |
Oct 10, 2003 | 104.06 | 104.06 | 101.83 | 102.65 | 3,402 | -1.41(-1.35%) |
Oct 09, 2003 | 104.77 | 107.57 | 102.79 | 104.06 | 3,200 | -0.70(-0.67%) |
Oct 08, 2003 | 103.13 | 106.17 | 103.13 | 104.76 | 3,306 | -1.21(-1.14%) |
Oct 07, 2003 | 105.24 | 106.17 | 103.06 | 105.97 | 3,076 | +0.62(+0.59%) |
Oct 06, 2003 | 101.95 | 107.24 | 101.95 | 105.35 | 3,093 | +2.28(+2.21%) |
Oct 03, 2003 | 103.12 | 103.95 | 101.59 | 103.07 | 4,693 | +2.20(+2.18%) |
Oct 02, 2003 | 99.88 | 102.18 | 98.54 | 100.87 | 1,280 | -1.55(-1.51%) |
Oct 01, 2003 | 102.52 | 103.65 | 99.00 | 102.42 | 17,043 | +3.33(+3.36%) |
Sep 30, 2003 | 102.38 | 102.38 | 99.00 | 99.09 | 5,333 | -4.03(-3.91%) |
Sep 29, 2003 | 99.61 | 103.12 | 98.89 | 103.12 | 5,546 | +3.97(+4.00%) |
Sep 26, 2003 | 100.31 | 102.29 | 98.10 | 99.16 | 6,613 | -3.97(-3.85%) |
Sep 25, 2003 | 103.82 | 104.99 | 99.61 | 103.12 | 8,213 | -1.17(-1.12%) |
Sep 24, 2003 | 105.96 | 106.50 | 103.61 | 104.29 | 3,306 | +0.11(+0.11%) |
Sep 23, 2003 | 104.53 | 106.64 | 103.59 | 104.18 | 7,146 | -2.47(-2.31%) |
Sep 22, 2003 | 105.20 | 106.82 | 104.05 | 106.65 | 8,213 | -0.22(-0.21%) |
Sep 19, 2003 | 106.40 | 107.30 | 106.12 | 106.87 | 6,400 | +0.94(+0.88%) |
Sep 18, 2003 | 107.43 | 107.43 | 105.28 | 105.93 | 11,307 | -0.75(-0.70%) |
Sep 17, 2003 | 105.07 | 107.72 | 105.07 | 106.68 | 4,800 | -0.19(-0.17%) |
Sep 16, 2003 | 106.17 | 107.76 | 105.02 | 106.87 | 9,493 | +0.47(+0.44%) |
Sep 15, 2003 | 103.22 | 106.75 | 103.22 | 106.40 | 4,800 | +1.41(+1.34%) |
Sep 12, 2003 | 105.84 | 105.99 | 102.65 | 105.00 | 3,626 | -0.82(-0.78%) |
Sep 11, 2003 | 104.98 | 106.64 | 99.37 | 105.82 | 8,320 | +4.81(+4.76%) |
Sep 10, 2003 | 103.13 | 105.93 | 101.01 | 101.01 | 5,973 | -3.72(-3.55%) |
Sep 09, 2003 | 105.00 | 107.20 | 103.24 | 104.73 | 3,520 | -2.14(-2.00%) |
Sep 08, 2003 | 106.39 | 107.80 | 105.51 | 106.87 | 3,200 | +3.28(+3.17%) |
Sep 05, 2003 | 105.65 | 106.68 | 103.59 | 103.59 | 5,120 | -1.17(-1.12%) |
Sep 04, 2003 | 107.34 | 107.62 | 104.76 | 104.76 | 5,333 | -2.53(-2.36%) |
Sep 03, 2003 | 104.21 | 107.29 | 99.47 | 107.29 | 9,173 | +1.37(+1.29%) |