Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 99.87 | 107.12 | 99.87 | 105.94 | 5,652 | +5.42(+5.39%) |
Aug 29, 2003 | 104.17 | 104.17 | 100.52 | 100.52 | 7,679 | -3.41(-3.28%) |
Aug 28, 2003 | 103.13 | 104.30 | 103.13 | 103.93 | 4,906 | -1.08(-1.03%) |
Aug 27, 2003 | 102.74 | 105.47 | 102.74 | 105.01 | 2,453 | +2.27(+2.21%) |
Aug 26, 2003 | 102.41 | 105.62 | 101.32 | 102.74 | 4,266 | -0.29(-0.28%) |
Aug 25, 2003 | 104.39 | 104.39 | 102.35 | 103.03 | 3,839 | +0.72(+0.71%) |
Aug 22, 2003 | 110.62 | 110.62 | 102.31 | 102.31 | 7,146 | -4.12(-3.87%) |
Aug 21, 2003 | 107.57 | 111.56 | 105.36 | 106.42 | 6,292 | -1.01(-0.94%) |
Aug 20, 2003 | 104.98 | 107.75 | 104.98 | 107.44 | 10,879 | -2.73(-2.48%) |
Aug 19, 2003 | 107.77 | 111.54 | 103.42 | 110.16 | 3,519 | +6.09(+5.86%) |
Aug 18, 2003 | 101.30 | 107.63 | 101.30 | 104.07 | 8,426 | -1.84(-1.74%) |
Aug 15, 2003 | 102.72 | 105.91 | 102.72 | 105.91 | 1,386 | +2.07(+2.00%) |
Aug 14, 2003 | 100.75 | 103.83 | 100.75 | 103.83 | 2,239 | +1.17(+1.14%) |
Aug 13, 2003 | 100.74 | 103.59 | 100.45 | 102.66 | 4,053 | +2.63(+2.63%) |
Aug 12, 2003 | 101.72 | 101.72 | 99.41 | 100.04 | 7,039 | -0.28(-0.28%) |
Aug 11, 2003 | 101.31 | 101.32 | 99.38 | 100.32 | 5,333 | -1.73(-1.70%) |
Aug 08, 2003 | 101.26 | 102.06 | 100.71 | 102.05 | 1,813 | +0.54(+0.54%) |
Aug 07, 2003 | 98.47 | 102.55 | 98.47 | 101.51 | 3,519 | +0.66(+0.65%) |
Aug 06, 2003 | 99.48 | 103.83 | 99.48 | 100.85 | 5,226 | -0.17(-0.17%) |
Aug 05, 2003 | 102.10 | 103.97 | 100.80 | 101.02 | 4,906 | -1.17(-1.15%) |
Aug 04, 2003 | 101.30 | 103.83 | 100.43 | 102.19 | 4,159 | +0.00(+0.00%) |