Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 122.75 | 122.75 | 122.75 | 122.75 | 0 | -0.25(-0.20%) |
Nov 26, 2003 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | -0.45(-0.36%) |
Nov 25, 2003 | 123.45 | 123.45 | 123.45 | 123.45 | 0 | -0.90(-0.72%) |
Nov 24, 2003 | 124.35 | 124.35 | 124.35 | 124.35 | 0 | -3.25(-2.55%) |
Nov 21, 2003 | 127.60 | 127.60 | 127.60 | 127.60 | 0 | -0.85(-0.66%) |
Nov 20, 2003 | 128.45 | 128.45 | 128.45 | 128.45 | 0 | +0.75(+0.59%) |
Nov 19, 2003 | 127.70 | 127.70 | 127.70 | 127.70 | 0 | -1.05(-0.82%) |
Nov 18, 2003 | 128.75 | 128.75 | 128.75 | 128.75 | 0 | +1.15(+0.90%) |
Nov 17, 2003 | 127.60 | 127.60 | 127.60 | 127.60 | 0 | +1.60(+1.27%) |
Nov 14, 2003 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | +1.90(+1.53%) |
Nov 13, 2003 | 124.10 | 124.10 | 124.10 | 124.10 | 0 | -0.15(-0.12%) |
Nov 12, 2003 | 124.25 | 124.25 | 124.25 | 124.25 | 0 | -2.95(-2.32%) |
Nov 11, 2003 | 127.20 | 127.20 | 127.20 | 127.20 | 0 | +1.10(+0.87%) |
Nov 10, 2003 | 126.10 | 126.10 | 126.10 | 126.10 | 0 | +2.20(+1.78%) |
Nov 07, 2003 | 123.90 | 123.90 | 123.90 | 123.90 | 0 | -0.05(-0.04%) |
Nov 06, 2003 | 123.95 | 123.95 | 123.95 | 123.95 | 0 | -0.90(-0.72%) |
Nov 05, 2003 | 124.85 | 124.85 | 124.85 | 124.85 | 0 | -0.05(-0.04%) |
Nov 04, 2003 | 124.90 | 124.90 | 124.90 | 124.90 | 0 | -0.40(-0.32%) |
Nov 03, 2003 | 125.30 | 125.30 | 125.30 | 125.30 | 0 | -2.25(-1.76%) |
Oct 31, 2003 | 127.55 | 127.55 | 127.55 | 127.55 | 0 | +0.45(+0.35%) |
Oct 30, 2003 | 127.10 | 127.10 | 127.10 | 127.10 | 0 | +0.25(+0.20%) |
Oct 29, 2003 | 126.85 | 126.85 | 126.85 | 126.85 | 0 | -1.40(-1.09%) |
Oct 28, 2003 | 128.25 | 128.25 | 128.25 | 128.25 | 0 | -2.70(-2.06%) |
Oct 27, 2003 | 130.95 | 130.95 | 130.95 | 130.95 | 0 | -2.25(-1.69%) |
Oct 24, 2003 | 133.20 | 133.20 | 133.20 | 133.20 | 0 | +1.00(+0.76%) |
Oct 23, 2003 | 132.20 | 132.20 | 132.20 | 132.20 | 0 | +0.80(+0.61%) |
Oct 22, 2003 | 131.40 | 131.40 | 131.40 | 131.40 | 0 | +3.00(+2.34%) |
Oct 21, 2003 | 128.40 | 128.40 | 128.40 | 128.40 | 0 | -1.00(-0.77%) |
Oct 20, 2003 | 129.40 | 129.40 | 129.40 | 129.40 | 0 | -0.30(-0.23%) |
Oct 17, 2003 | 129.70 | 129.70 | 129.70 | 129.70 | 0 | +2.25(+1.77%) |
Oct 16, 2003 | 127.45 | 127.45 | 127.45 | 127.45 | 0 | -0.55(-0.43%) |
Oct 15, 2003 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | +1.05(+0.83%) |
Oct 14, 2003 | 126.95 | 126.95 | 126.95 | 126.95 | 0 | -1.05(-0.82%) |
Oct 13, 2003 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | -2.20(-1.69%) |
Oct 10, 2003 | 130.20 | 130.20 | 130.20 | 130.20 | 0 | +0.55(+0.42%) |
Oct 09, 2003 | 129.65 | 129.65 | 129.65 | 129.65 | 0 | -1.45(-1.11%) |
Oct 08, 2003 | 131.10 | 131.10 | 131.10 | 131.10 | 0 | +1.25(+0.96%) |
Oct 07, 2003 | 129.85 | 129.85 | 129.85 | 129.85 | 0 | -1.05(-0.80%) |
Oct 06, 2003 | 130.90 | 130.90 | 130.90 | 130.90 | 0 | -1.15(-0.87%) |
Oct 03, 2003 | 132.05 | 132.05 | 132.05 | 132.05 | 0 | -2.45(-1.82%) |
Oct 02, 2003 | 134.50 | 134.50 | 134.50 | 134.50 | 0 | -0.80(-0.59%) |
Oct 01, 2003 | 135.30 | 135.30 | 135.30 | 135.30 | 0 | -3.65(-2.63%) |
Sep 30, 2003 | 138.95 | 138.95 | 138.95 | 138.95 | 0 | +1.40(+1.02%) |
Sep 29, 2003 | 137.55 | 137.55 | 137.55 | 137.55 | 0 | -2.10(-1.50%) |
Sep 26, 2003 | 139.65 | 139.65 | 139.65 | 139.65 | 0 | +2.75(+2.01%) |
Sep 25, 2003 | 136.90 | 136.90 | 136.90 | 136.90 | 0 | +3.30(+2.47%) |
Sep 24, 2003 | 133.60 | 133.60 | 133.60 | 133.60 | 0 | +2.90(+2.22%) |
Sep 23, 2003 | 130.70 | 130.70 | 130.70 | 130.70 | 0 | -1.50(-1.13%) |
Sep 22, 2003 | 132.20 | 132.20 | 132.20 | 132.20 | 0 | +1.65(+1.26%) |
Sep 19, 2003 | 130.55 | 130.55 | 130.55 | 130.55 | 0 | -0.10(-0.08%) |
Sep 18, 2003 | 130.65 | 130.65 | 130.65 | 130.65 | 0 | -1.25(-0.95%) |
Sep 17, 2003 | 131.90 | 131.90 | 131.90 | 131.90 | 0 | +0.20(+0.15%) |
Sep 16, 2003 | 131.70 | 131.70 | 131.70 | 131.70 | 0 | -2.15(-1.61%) |
Sep 15, 2003 | 133.85 | 133.85 | 133.85 | 133.85 | 0 | +0.40(+0.30%) |
Sep 12, 2003 | 133.45 | 133.45 | 133.45 | 133.45 | 0 | -0.45(-0.34%) |
Sep 11, 2003 | 133.90 | 133.90 | 133.90 | 133.90 | 0 | -1.55(-1.14%) |
Sep 10, 2003 | 135.45 | 135.45 | 135.45 | 135.45 | 0 | +3.00(+2.27%) |
Sep 09, 2003 | 132.45 | 132.45 | 132.45 | 132.45 | 0 | +0.90(+0.68%) |
Sep 08, 2003 | 131.55 | 131.55 | 131.55 | 131.55 | 0 | -2.20(-1.64%) |
Sep 05, 2003 | 133.75 | 133.75 | 133.75 | 133.75 | 0 | +0.95(+0.72%) |
Sep 04, 2003 | 132.80 | 132.80 | 132.80 | 132.80 | 0 | -0.40(-0.30%) |
Sep 03, 2003 | 133.20 | 133.20 | 133.20 | 133.20 | 0 | -0.85(-0.63%) |