Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 627.54 | 631.97 | 623.52 | 625.55 | 0 | -2.28(-0.36%) |
Oct 30, 2003 | 624.55 | 627.83 | 621.42 | 627.83 | 0 | +3.27(+0.52%) |
Oct 29, 2003 | 626.86 | 629.63 | 617.24 | 624.56 | 0 | -2.30(-0.37%) |
Oct 28, 2003 | 631.19 | 636.20 | 623.09 | 626.86 | 0 | -2.19(-0.35%) |
Oct 27, 2003 | 634.10 | 634.10 | 624.78 | 629.05 | 0 | -5.52(-0.87%) |
Oct 24, 2003 | 631.84 | 634.57 | 627.29 | 634.57 | 0 | +3.58(+0.57%) |
Oct 23, 2003 | 642.93 | 643.31 | 626.72 | 630.99 | 0 | -15.17(-2.35%) |
Oct 22, 2003 | 647.99 | 651.26 | 642.32 | 646.16 | 0 | -0.81(-0.13%) |
Oct 21, 2003 | 653.46 | 658.10 | 644.22 | 646.97 | 0 | -5.79(-0.89%) |
Oct 20, 2003 | 649.92 | 653.93 | 649.92 | 652.76 | 0 | +3.11(+0.48%) |
Oct 17, 2003 | 649.50 | 652.03 | 647.30 | 649.65 | 0 | +0.35(+0.05%) |
Oct 16, 2003 | 650.49 | 654.36 | 646.94 | 649.30 | 0 | -1.14(-0.18%) |
Oct 15, 2003 | 649.91 | 650.70 | 645.92 | 650.44 | 0 | +1.72(+0.27%) |
Oct 14, 2003 | 644.61 | 651.01 | 644.61 | 648.72 | 0 | +4.29(+0.67%) |
Oct 13, 2003 | 646.67 | 647.93 | 637.92 | 644.43 | 0 | -0.39(-0.06%) |
Oct 10, 2003 | 638.21 | 648.68 | 638.21 | 644.82 | 0 | +8.59(+1.35%) |
Oct 09, 2003 | 624.50 | 636.23 | 624.50 | 636.23 | 0 | +11.90(+1.91%) |
Oct 08, 2003 | 616.07 | 624.52 | 616.07 | 624.33 | 0 | +9.02(+1.47%) |
Oct 07, 2003 | 615.21 | 615.36 | 610.12 | 615.31 | 0 | -0.56(-0.09%) |
Oct 06, 2003 | 621.63 | 623.23 | 610.94 | 615.87 | 0 | -5.99(-0.96%) |
Oct 03, 2003 | 619.42 | 622.74 | 617.34 | 621.86 | 0 | +2.27(+0.37%) |
Oct 02, 2003 | 607.80 | 623.79 | 607.80 | 619.59 | 0 | +13.55(+2.24%) |
Oct 01, 2003 | 597.61 | 606.04 | 597.61 | 606.04 | 0 | +8.39(+1.40%) |
Sep 30, 2003 | 597.16 | 601.19 | 595.95 | 597.65 | 0 | +0.51(+0.09%) |
Sep 29, 2003 | 597.34 | 597.91 | 591.72 | 597.14 | 0 | -2.70(-0.45%) |
Sep 26, 2003 | 602.76 | 602.76 | 596.37 | 599.84 | 0 | -3.87(-0.64%) |
Sep 25, 2003 | 600.79 | 606.62 | 598.60 | 603.71 | 0 | -1.91(-0.32%) |
Sep 24, 2003 | 588.51 | 605.62 | 588.51 | 605.62 | 0 | +17.11(+2.91%) |
Sep 23, 2003 | 583.62 | 588.51 | 580.67 | 588.51 | 0 | +555.89(+1704.32%) |
Sep 22, 2003 | 33.00 | 33.00 | 32.58 | 32.62 | 377,000 | -553.05(-94.43%) |
Sep 19, 2003 | 582.03 | 585.67 | 581.95 | 585.67 | 0 | +2.98(+0.51%) |
Sep 18, 2003 | 584.89 | 585.77 | 579.87 | 582.69 | 0 | -3.22(-0.55%) |
Sep 17, 2003 | 581.91 | 588.25 | 581.91 | 585.91 | 0 | +4.67(+0.80%) |
Sep 16, 2003 | 573.94 | 581.48 | 573.94 | 581.24 | 0 | +6.44(+1.12%) |
Sep 15, 2003 | 578.38 | 580.20 | 569.73 | 574.80 | 0 | -3.58(-0.62%) |
Sep 12, 2003 | 566.35 | 578.38 | 565.83 | 578.38 | 0 | +12.74(+2.25%) |
Sep 11, 2003 | 571.27 | 571.27 | 561.33 | 565.64 | 0 | -7.21(-1.26%) |
Sep 10, 2003 | 584.42 | 584.42 | 571.66 | 572.85 | 0 | -12.44(-2.13%) |
Sep 09, 2003 | 589.42 | 591.56 | 582.70 | 585.29 | 0 | -1.77(-0.30%) |
Sep 08, 2003 | 583.34 | 588.37 | 574.07 | 587.06 | 0 | +4.74(+0.81%) |
Sep 05, 2003 | 575.59 | 590.34 | 575.59 | 582.32 | 0 | +7.13(+1.24%) |
Sep 04, 2003 | 562.48 | 576.73 | 562.48 | 575.19 | 0 | +16.94(+3.03%) |
Sep 03, 2003 | 540.44 | 558.25 | 540.44 | 558.25 | 0 | +19.31(+3.58%) |
Sep 02, 2003 | 533.67 | 538.94 | 533.67 | 538.94 | 0 | +4.60(+0.86%) |
Sep 01, 2003 | 529.51 | 534.34 | 529.51 | 534.34 | 0 | +4.67(+0.88%) |
Aug 29, 2003 | 529.83 | 531.75 | 527.53 | 529.67 | 0 | -0.57(-0.11%) |
Aug 28, 2003 | 531.40 | 531.61 | 526.66 | 530.24 | 0 | -0.62(-0.12%) |
Aug 27, 2003 | 528.08 | 530.86 | 526.76 | 530.86 | 0 | +2.10(+0.40%) |
Aug 26, 2003 | 528.48 | 528.76 | 523.47 | 528.76 | 0 | -0.28(-0.05%) |
Aug 25, 2003 | 529.14 | 531.35 | 526.18 | 529.04 | 0 | +0.10(+0.02%) |
Aug 22, 2003 | 525.24 | 528.94 | 524.59 | 528.94 | 0 | +3.36(+0.64%) |
Aug 21, 2003 | 518.09 | 525.58 | 518.09 | 525.58 | 0 | +6.80(+1.31%) |
Aug 20, 2003 | 516.64 | 518.78 | 512.58 | 518.78 | 0 | +1.73(+0.33%) |
Aug 19, 2003 | 518.36 | 520.82 | 513.98 | 517.05 | 0 | +483.95(+1462.24%) |
Aug 18, 2003 | 32.53 | 33.16 | 32.53 | 33.10 | 451,400 | -483.55(-93.59%) |
Aug 15, 2003 | 510.70 | 516.65 | 509.85 | 516.65 | 0 | +6.52(+1.28%) |
Aug 14, 2003 | 512.04 | 512.04 | 507.58 | 510.13 | 0 | -1.10(-0.22%) |
Aug 13, 2003 | 507.32 | 512.49 | 506.74 | 511.23 | 0 | +4.81(+0.95%) |
Aug 12, 2003 | 504.85 | 507.24 | 503.52 | 506.42 | 0 | +1.58(+0.31%) |
Aug 11, 2003 | 505.13 | 505.72 | 501.53 | 504.84 | 0 | -0.52(-0.10%) |
Aug 08, 2003 | 508.53 | 508.53 | 503.51 | 505.36 | 0 | -2.91(-0.57%) |
Aug 07, 2003 | 495.96 | 508.27 | 495.96 | 508.27 | 0 | +13.83(+2.80%) |
Aug 06, 2003 | 489.82 | 494.44 | 489.82 | 494.44 | 0 | +5.91(+1.21%) |
Aug 05, 2003 | 503.84 | 503.84 | 479.82 | 488.53 | 0 | -15.41(-3.06%) |
Aug 04, 2003 | 508.64 | 508.64 | 498.87 | 503.94 | 0 | -4.76(-0.94%) |