Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 334.15 | 335.87 | 329.71 | 332.19 | 0 | -2.16(-0.65%) |
Nov 28, 2003 | 333.52 | 335.36 | 332.55 | 334.35 | 0 | +2.03(+0.61%) |
Nov 27, 2003 | 333.41 | 337.75 | 332.32 | 332.32 | 0 | -1.80(-0.54%) |
Nov 26, 2003 | 335.04 | 336.18 | 332.35 | 334.12 | 0 | +0.54(+0.16%) |
Nov 25, 2003 | 326.34 | 333.58 | 326.27 | 333.58 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 326.34 | 333.58 | 326.27 | 333.58 | 0 | +8.48(+2.61%) |
Nov 22, 2003 | 324.59 | 327.18 | 323.59 | 325.10 | 0 | -0.47(-0.14%) |
Nov 21, 2003 | 328.98 | 328.98 | 320.83 | 325.57 | 0 | -1.66(-0.51%) |
Nov 20, 2003 | 324.22 | 327.61 | 322.84 | 327.23 | 0 | -1.27(-0.39%) |
Nov 19, 2003 | 331.54 | 332.06 | 326.98 | 328.50 | 0 | -0.45(-0.14%) |
Nov 18, 2003 | 334.15 | 334.71 | 328.74 | 328.95 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 334.15 | 334.71 | 328.74 | 328.95 | 0 | -9.89(-2.92%) |
Nov 15, 2003 | 337.53 | 341.47 | 337.26 | 338.84 | 0 | -0.03(-0.01%) |
Nov 14, 2003 | 340.85 | 341.36 | 337.23 | 338.87 | 0 | +2.02(+0.60%) |
Nov 13, 2003 | 336.40 | 338.17 | 334.48 | 336.85 | 0 | +0.50(+0.15%) |
Nov 12, 2003 | 337.09 | 337.09 | 335.10 | 336.35 | 0 | -2.82(-0.83%) |
Nov 11, 2003 | 340.65 | 342.52 | 339.05 | 339.17 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 340.65 | 342.52 | 339.05 | 339.17 | 0 | -3.82(-1.11%) |
Nov 08, 2003 | 340.95 | 344.62 | 340.95 | 342.99 | 0 | +4.11(+1.21%) |
Nov 07, 2003 | 337.14 | 341.84 | 333.92 | 338.88 | 0 | +2.88(+0.86%) |
Nov 06, 2003 | 337.74 | 339.63 | 335.19 | 336.00 | 0 | -2.15(-0.64%) |
Nov 05, 2003 | 339.99 | 341.33 | 336.85 | 338.15 | 0 | -2.55(-0.75%) |
Nov 04, 2003 | 331.33 | 340.70 | 330.91 | 340.70 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 331.33 | 340.70 | 330.91 | 340.70 | 0 | +10.48(+3.17%) |
Nov 01, 2003 | 328.20 | 331.43 | 326.97 | 330.22 | 0 | +1.67(+0.51%) |
Oct 31, 2003 | 325.56 | 331.15 | 323.43 | 328.55 | 0 | +3.10(+0.95%) |
Oct 30, 2003 | 326.32 | 326.78 | 323.09 | 325.45 | 0 | +2.62(+0.81%) |
Oct 29, 2003 | 322.31 | 324.04 | 321.46 | 322.83 | 0 | +2.60(+0.81%) |
Oct 28, 2003 | 318.36 | 321.54 | 318.36 | 320.23 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 318.36 | 321.54 | 318.36 | 320.23 | 0 | +3.80(+1.20%) |
Oct 24, 2003 | 317.11 | 318.91 | 315.52 | 316.43 | 0 | -0.93(-0.29%) |
Oct 23, 2003 | 316.35 | 319.51 | 316.14 | 317.36 | 0 | -4.67(-1.45%) |
Oct 22, 2003 | 328.43 | 329.92 | 321.30 | 322.03 | 0 | -6.82(-2.07%) |
Oct 21, 2003 | 330.16 | 331.92 | 328.18 | 328.85 | 0 | +1.32(+0.40%) |
Oct 20, 2003 | 329.05 | 331.01 | 326.06 | 327.53 | 0 | -2.53(-0.77%) |
Oct 17, 2003 | 328.51 | 332.79 | 327.79 | 330.06 | 0 | +2.22(+0.68%) |
Oct 16, 2003 | 329.90 | 331.62 | 327.24 | 327.84 | 0 | -3.54(-1.07%) |
Oct 15, 2003 | 329.17 | 333.91 | 328.34 | 331.38 | 0 | +4.96(+1.52%) |
Oct 14, 2003 | 330.41 | 330.79 | 325.13 | 326.42 | 0 | -2.25(-0.68%) |
Oct 13, 2003 | 325.41 | 329.51 | 324.96 | 328.67 | 0 | +5.54(+1.71%) |
Oct 10, 2003 | 325.51 | 327.16 | 322.14 | 323.13 | 0 | -1.47(-0.45%) |
Oct 09, 2003 | 318.74 | 324.81 | 318.18 | 324.60 | 0 | +7.46(+2.35%) |
Oct 08, 2003 | 316.88 | 322.02 | 316.07 | 317.14 | 0 | -1.11(-0.35%) |
Oct 07, 2003 | 320.94 | 321.17 | 315.38 | 318.25 | 0 | -2.16(-0.67%) |
Oct 06, 2003 | 322.02 | 323.64 | 319.40 | 320.41 | 0 | -3.10(-0.96%) |
Oct 03, 2003 | 316.38 | 323.80 | 315.66 | 323.51 | 0 | +9.04(+2.87%) |
Oct 02, 2003 | 315.30 | 316.91 | 313.09 | 314.47 | 0 | +2.89(+0.93%) |
Oct 01, 2003 | 308.82 | 311.71 | 306.43 | 311.58 | 0 | +4.80(+1.56%) |
Sep 30, 2003 | 313.62 | 314.97 | 305.30 | 306.78 | 0 | -5.74(-1.84%) |
Sep 29, 2003 | 312.55 | 317.46 | 310.94 | 312.52 | 0 | -1.46(-0.46%) |
Sep 26, 2003 | 316.12 | 318.09 | 312.39 | 313.98 | 0 | -4.26(-1.34%) |
Sep 25, 2003 | 317.72 | 320.15 | 316.04 | 318.24 | 0 | -3.98(-1.24%) |
Sep 24, 2003 | 325.27 | 325.65 | 322.04 | 322.22 | 0 | -0.52(-0.16%) |
Sep 23, 2003 | 327.81 | 328.15 | 320.95 | 322.74 | 0 | -4.27(-1.31%) |
Sep 22, 2003 | 331.16 | 331.16 | 325.58 | 327.01 | 0 | -7.81(-2.33%) |
Sep 19, 2003 | 340.56 | 340.68 | 334.51 | 334.82 | 0 | -3.58(-1.06%) |
Sep 18, 2003 | 336.42 | 339.28 | 335.60 | 338.40 | 0 | +1.02(+0.30%) |
Sep 17, 2003 | 337.32 | 339.34 | 336.85 | 337.38 | 0 | +2.88(+0.86%) |
Sep 16, 2003 | 331.40 | 334.62 | 330.30 | 334.50 | 0 | +2.98(+0.90%) |
Sep 15, 2003 | 330.46 | 333.56 | 330.32 | 331.52 | 0 | +3.25(+0.99%) |
Sep 12, 2003 | 332.86 | 333.91 | 326.97 | 328.27 | 0 | -2.23(-0.67%) |
Sep 11, 2003 | 328.05 | 333.06 | 328.05 | 330.50 | 0 | -0.55(-0.17%) |
Sep 10, 2003 | 335.63 | 336.09 | 330.41 | 331.05 | 0 | -6.53(-1.93%) |
Sep 09, 2003 | 344.25 | 344.30 | 336.31 | 337.58 | 0 | -4.62(-1.35%) |
Sep 08, 2003 | 337.93 | 342.62 | 337.70 | 342.20 | 0 | +2.97(+0.88%) |
Sep 05, 2003 | 341.31 | 342.07 | 336.96 | 339.23 | 0 | -0.56(-0.16%) |
Sep 04, 2003 | 341.99 | 344.33 | 338.68 | 339.79 | 0 | -1.64(-0.48%) |
Sep 03, 2003 | 339.12 | 343.32 | 339.12 | 341.43 | 0 | +5.02(+1.49%) |
Sep 02, 2003 | 337.09 | 338.34 | 335.21 | 336.41 | 0 | -0.70(-0.21%) |