Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3192 | 3196 | 3182 | 3196 | 0 | +1.40(+0.04%) |
Nov 27, 2003 | 3200 | 3206 | 3189 | 3194 | 0 | -4.40(-0.14%) |
Nov 26, 2003 | 3197 | 3207 | 3194 | 3199 | 0 | +1.30(+0.04%) |
Nov 25, 2003 | 3183 | 3206 | 3183 | 3197 | 0 | +21.70(+0.68%) |
Nov 24, 2003 | 3177 | 3190 | 3171 | 3176 | 0 | +0.40(+0.01%) |
Nov 21, 2003 | 3190 | 3190 | 3170 | 3175 | 0 | -17.40(-0.54%) |
Nov 20, 2003 | 3191 | 3206 | 3191 | 3193 | 0 | +3.60(+0.11%) |
Nov 19, 2003 | 3186 | 3193 | 3175 | 3189 | 0 | +3.70(+0.12%) |
Nov 18, 2003 | 3188 | 3190 | 3171 | 3185 | 0 | -3.00(-0.09%) |
Nov 17, 2003 | 3213 | 3214 | 3188 | 3188 | 0 | -27.00(-0.84%) |
Nov 14, 2003 | 3229 | 3230 | 3215 | 3215 | 0 | -14.90(-0.46%) |
Nov 13, 2003 | 3224 | 3238 | 3223 | 3230 | 0 | +12.90(+0.40%) |
Nov 12, 2003 | 3218 | 3228 | 3212 | 3217 | 0 | -0.30(-0.01%) |
Nov 11, 2003 | 3243 | 3243 | 3218 | 3218 | 0 | -30.40(-0.94%) |
Nov 10, 2003 | 3262 | 3262 | 3242 | 3248 | 0 | -17.40(-0.53%) |
Nov 07, 2003 | 3258 | 3267 | 3255 | 3266 | 0 | +7.60(+0.23%) |
Nov 06, 2003 | 3254 | 3260 | 3246 | 3258 | 0 | +2.10(+0.06%) |
Nov 05, 2003 | 3280 | 3280 | 3244 | 3256 | 0 | -23.70(-0.72%) |
Nov 04, 2003 | 3276 | 3289 | 3274 | 3280 | 0 | +10.70(+0.33%) |
Nov 03, 2003 | 3282 | 3284 | 3262 | 3269 | 0 | -13.60(-0.41%) |
Oct 31, 2003 | 3285 | 3296 | 3279 | 3282 | 0 | -2.20(-0.07%) |
Oct 30, 2003 | 3278 | 3287 | 3277 | 3285 | 0 | +9.90(+0.30%) |
Oct 29, 2003 | 3256 | 3282 | 3254 | 3275 | 0 | +20.40(+0.63%) |
Oct 28, 2003 | 3253 | 3264 | 3253 | 3254 | 0 | -0.60(-0.02%) |
Oct 27, 2003 | 3267 | 3275 | 3254 | 3255 | 0 | -11.30(-0.35%) |
Oct 24, 2003 | 3275 | 3282 | 3264 | 3266 | 0 | -7.90(-0.24%) |
Oct 23, 2003 | 3298 | 3300 | 3273 | 3274 | 0 | -31.20(-0.94%) |
Oct 22, 2003 | 3312 | 3318 | 3305 | 3305 | 0 | -5.30(-0.16%) |
Oct 21, 2003 | 3298 | 3315 | 3298 | 3311 | 0 | +15.40(+0.47%) |
Oct 20, 2003 | 3302 | 3307 | 3295 | 3295 | 0 | -6.20(-0.19%) |
Oct 17, 2003 | 3298 | 3302 | 3295 | 3301 | 0 | -0.90(-0.03%) |
Oct 16, 2003 | 3297 | 3305 | 3293 | 3302 | 0 | +10.40(+0.32%) |
Oct 15, 2003 | 3292 | 3306 | 3289 | 3292 | 0 | +0.30(+0.01%) |
Oct 14, 2003 | 3292 | 3307 | 3291 | 3292 | 0 | +8.60(+0.26%) |
Oct 13, 2003 | 3267 | 3284 | 3267 | 3283 | 0 | +16.80(+0.51%) |
Oct 10, 2003 | 3263 | 3273 | 3263 | 3266 | 0 | +9.30(+0.29%) |
Oct 09, 2003 | 3248 | 3261 | 3242 | 3257 | 0 | +9.10(+0.28%) |
Oct 08, 2003 | 3226 | 3252 | 3226 | 3248 | 0 | +22.40(+0.69%) |
Oct 07, 2003 | 3226 | 3236 | 3225 | 3225 | 0 | +2.50(+0.08%) |
Oct 06, 2003 | 3211 | 3225 | 3211 | 3223 | 0 | +17.20(+0.54%) |
Oct 03, 2003 | 3206 | 3210 | 3199 | 3206 | 0 | +2.30(+0.07%) |
Oct 02, 2003 | 3170 | 3208 | 3170 | 3203 | 0 | +38.70(+1.22%) |
Oct 01, 2003 | 3175 | 3175 | 3160 | 3165 | 0 | -11.50(-0.36%) |
Sep 30, 2003 | 3173 | 3185 | 3173 | 3176 | 0 | +5.90(+0.19%) |
Sep 29, 2003 | 3174 | 3177 | 3162 | 3170 | 0 | -5.40(-0.17%) |
Sep 26, 2003 | 3178 | 3186 | 3170 | 3176 | 0 | -4.50(-0.14%) |
Sep 25, 2003 | 3209 | 3210 | 3175 | 3180 | 0 | -34.10(-1.06%) |
Sep 24, 2003 | 3187 | 3214 | 3187 | 3214 | 0 | +27.10(+0.85%) |
Sep 23, 2003 | 3198 | 3201 | 3185 | 3187 | 0 | -12.80(-0.40%) |
Sep 22, 2003 | 3224 | 3225 | 3197 | 3200 | 0 | -23.40(-0.73%) |
Sep 19, 2003 | 3225 | 3249 | 3223 | 3223 | 0 | -1.60(-0.05%) |
Sep 18, 2003 | 3222 | 3232 | 3220 | 3225 | 0 | +3.50(+0.11%) |
Sep 17, 2003 | 3201 | 3227 | 3201 | 3222 | 0 | +24.30(+0.76%) |
Sep 16, 2003 | 3192 | 3197 | 3186 | 3197 | 0 | +5.60(+0.18%) |
Sep 15, 2003 | 3197 | 3202 | 3188 | 3192 | 0 | -3.60(-0.11%) |
Sep 12, 2003 | 3201 | 3210 | 3195 | 3195 | 0 | -1.90(-0.06%) |
Sep 11, 2003 | 3216 | 3216 | 3193 | 3197 | 0 | -23.00(-0.71%) |
Sep 10, 2003 | 3232 | 3232 | 3219 | 3220 | 0 | -17.40(-0.54%) |
Sep 09, 2003 | 3235 | 3250 | 3234 | 3238 | 0 | +4.50(+0.14%) |
Sep 08, 2003 | 3219 | 3238 | 3218 | 3233 | 0 | +12.90(+0.40%) |
Sep 05, 2003 | 3234 | 3234 | 3214 | 3220 | 0 | -13.70(-0.42%) |
Sep 04, 2003 | 3223 | 3244 | 3223 | 3234 | 0 | +14.60(+0.45%) |
Sep 03, 2003 | 3224 | 3237 | 3219 | 3219 | 0 | -4.70(-0.15%) |
Sep 02, 2003 | 3215 | 3224 | 3212 | 3224 | 0 | +11.80(+0.37%) |