Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 128.19 | 130.09 | 126.67 | 129.14 | 8,781 | +0.95(+0.74%) |
Nov 26, 2003 | 125.06 | 128.29 | 125.06 | 128.19 | 22,523 | +1.43(+1.12%) |
Nov 25, 2003 | 126.86 | 128.29 | 125.53 | 126.77 | 22,894 | -1.33(-1.04%) |
Nov 24, 2003 | 122.58 | 128.29 | 122.58 | 128.10 | 9,147 | +5.32(+4.33%) |
Nov 21, 2003 | 124.68 | 126.01 | 122.20 | 122.78 | 16,686 | -1.90(-1.52%) |
Nov 20, 2003 | 124.39 | 124.87 | 122.30 | 124.68 | 21,391 | +1.14(+0.92%) |
Nov 19, 2003 | 124.20 | 124.96 | 121.25 | 123.53 | 37,550 | -0.76(-0.61%) |
Nov 18, 2003 | 124.58 | 125.82 | 123.63 | 124.30 | 20,218 | +0.38(+0.31%) |
Nov 17, 2003 | 128.29 | 128.86 | 123.53 | 123.92 | 13,843 | -4.94(-3.83%) |
Nov 14, 2003 | 127.81 | 130.85 | 127.34 | 128.86 | 16,314 | +0.57(+0.44%) |
Nov 13, 2003 | 126.39 | 128.76 | 124.39 | 128.29 | 22,431 | +1.90(+1.50%) |
Nov 12, 2003 | 125.91 | 127.81 | 124.58 | 126.39 | 40,604 | +1.05(+0.83%) |
Nov 11, 2003 | 125.44 | 127.62 | 121.16 | 125.34 | 18,391 | -1.05(-0.83%) |
Nov 10, 2003 | 125.72 | 128.19 | 124.01 | 126.39 | 16,775 | -1.81(-1.41%) |
Nov 07, 2003 | 125.44 | 128.67 | 124.30 | 128.19 | 11,643 | +2.66(+2.12%) |
Nov 06, 2003 | 124.01 | 125.91 | 123.53 | 125.53 | 17,106 | +2.76(+2.24%) |
Nov 05, 2003 | 125.06 | 125.82 | 122.78 | 122.78 | 16,081 | -3.52(-2.78%) |
Nov 04, 2003 | 124.20 | 127.43 | 124.11 | 126.29 | 11,742 | +1.71(+1.37%) |
Nov 03, 2003 | 123.63 | 128.29 | 123.53 | 124.58 | 10,718 | +1.05(+0.85%) |
Oct 31, 2003 | 125.06 | 125.15 | 122.58 | 123.53 | 11,371 | -0.86(-0.69%) |
Oct 30, 2003 | 122.39 | 125.15 | 123.63 | 124.39 | 7,481 | +2.00(+1.63%) |
Oct 29, 2003 | 121.54 | 123.06 | 119.45 | 122.39 | 15,402 | +0.85(+0.70%) |
Oct 28, 2003 | 120.88 | 122.11 | 119.35 | 121.54 | 12,178 | +1.90(+1.59%) |
Oct 27, 2003 | 118.97 | 122.49 | 118.97 | 119.64 | 18,784 | +0.85(+0.72%) |
Oct 24, 2003 | 118.40 | 119.73 | 117.93 | 118.78 | 14,806 | -0.09(-0.08%) |
Oct 23, 2003 | 118.78 | 120.20 | 117.93 | 118.88 | 18,257 | +0.09(+0.08%) |
Oct 22, 2003 | 122.11 | 122.11 | 117.93 | 118.78 | 26,329 | -3.99(-3.25%) |
Oct 21, 2003 | 111.66 | 125.72 | 111.56 | 122.78 | 115,821 | +2.57(+2.13%) |
Oct 20, 2003 | 125.25 | 125.44 | 118.78 | 120.21 | 55,860 | -4.18(-3.36%) |
Oct 17, 2003 | 127.81 | 127.81 | 124.11 | 124.39 | 14,819 | -2.75(-2.17%) |
Oct 16, 2003 | 126.10 | 128.19 | 124.68 | 127.15 | 11,254 | +1.05(+0.83%) |
Oct 15, 2003 | 126.01 | 127.24 | 124.01 | 126.10 | 12,241 | -0.95(-0.75%) |
Oct 14, 2003 | 121.25 | 127.05 | 121.25 | 127.05 | 20,737 | +1.42(+1.13%) |
Oct 13, 2003 | 121.06 | 125.91 | 120.78 | 125.63 | 14,560 | +4.75(+3.93%) |
Oct 10, 2003 | 119.92 | 120.88 | 118.40 | 120.88 | 12,004 | +0.95(+0.79%) |
Oct 09, 2003 | 120.88 | 123.53 | 119.26 | 119.92 | 29,227 | -0.09(-0.08%) |
Oct 08, 2003 | 121.16 | 121.44 | 118.31 | 120.02 | 23,906 | -0.67(-0.55%) |
Oct 07, 2003 | 122.02 | 122.39 | 118.78 | 120.69 | 27,544 | +0.86(+0.71%) |
Oct 06, 2003 | 120.69 | 121.16 | 118.59 | 119.83 | 11,151 | -1.33(-1.10%) |
Oct 03, 2003 | 119.07 | 122.30 | 118.02 | 121.16 | 12,055 | +2.76(+2.33%) |
Oct 02, 2003 | 123.06 | 123.06 | 117.64 | 118.40 | 32,528 | -4.37(-3.56%) |
Oct 01, 2003 | 115.93 | 123.16 | 115.93 | 122.78 | 12,015 | +5.99(+5.13%) |
Sep 30, 2003 | 116.22 | 116.79 | 115.17 | 116.79 | 16,402 | -0.09(-0.08%) |
Sep 29, 2003 | 119.54 | 120.59 | 115.55 | 116.88 | 25,990 | -1.52(-1.28%) |
Sep 26, 2003 | 117.83 | 120.50 | 117.83 | 118.40 | 19,533 | +0.57(+0.48%) |
Sep 25, 2003 | 121.25 | 121.54 | 117.45 | 117.83 | 16,871 | -3.61(-2.97%) |
Sep 24, 2003 | 122.58 | 124.39 | 121.06 | 121.44 | 9,847 | -1.14(-0.93%) |
Sep 23, 2003 | 122.39 | 123.92 | 120.97 | 122.58 | 15,886 | -1.33(-1.07%) |
Sep 22, 2003 | 120.78 | 124.01 | 119.73 | 123.92 | 14,271 | +2.85(+2.35%) |
Sep 19, 2003 | 122.20 | 124.49 | 120.78 | 121.06 | 20,159 | -2.38(-1.92%) |
Sep 18, 2003 | 125.44 | 127.24 | 123.25 | 123.44 | 60,725 | -2.28(-1.81%) |
Sep 17, 2003 | 122.49 | 125.91 | 118.97 | 125.72 | 37,731 | +5.13(+4.25%) |
Sep 16, 2003 | 121.06 | 123.06 | 120.02 | 120.59 | 6,136 | -1.05(-0.86%) |
Sep 15, 2003 | 116.88 | 123.06 | 116.88 | 121.64 | 20,751 | +4.28(+3.64%) |
Sep 12, 2003 | 118.88 | 121.06 | 116.79 | 117.36 | 92,857 | +0.00(+0.00%) |
Sep 11, 2003 | 117.36 | 120.59 | 117.36 | 117.36 | 64,686 | -0.09(-0.08%) |
Sep 10, 2003 | 120.02 | 120.97 | 117.36 | 117.45 | 25,403 | -3.80(-3.13%) |
Sep 09, 2003 | 122.39 | 122.49 | 119.92 | 121.25 | 22,077 | -0.38(-0.31%) |
Sep 08, 2003 | 122.39 | 122.68 | 121.44 | 121.64 | 33,074 | -0.09(-0.08%) |
Sep 05, 2003 | 122.11 | 122.68 | 120.31 | 121.73 | 48,196 | +0.09(+0.08%) |
Sep 04, 2003 | 123.06 | 123.06 | 121.06 | 121.64 | 55,057 | -1.05(-0.85%) |
Sep 03, 2003 | 118.97 | 122.78 | 118.78 | 122.68 | 50,185 | +4.85(+4.11%) |