Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 231.00 | 231.00 | 229.04 | 230.50 | 330 | +3.50(+1.54%) |
Nov 26, 2003 | 227.00 | 227.00 | 225.10 | 227.00 | 160 | -2.00(-0.87%) |
Nov 25, 2003 | 235.00 | 235.00 | 230.00 | 229.00 | 10,320 | -4.00(-1.72%) |
Nov 24, 2003 | 235.50 | 235.50 | 233.00 | 233.00 | 380 | -0.50(-0.21%) |
Nov 21, 2003 | 233.97 | 233.97 | 233.97 | 233.50 | 1,650 | -0.50(-0.21%) |
Nov 20, 2003 | 234.00 | 234.00 | 234.00 | 234.00 | 30 | -2.00(-0.85%) |
Nov 19, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 320 | -5.00(-2.07%) |
Nov 17, 2003 | 232.90 | 241.00 | 232.90 | 241.00 | 1,340 | +8.50(+3.66%) |
Nov 14, 2003 | 233.55 | 233.55 | 232.50 | 232.50 | 70 | -1.00(-0.43%) |
Nov 13, 2003 | 233.50 | 233.50 | 233.50 | 233.50 | 0 | -3.50(-1.48%) |
Nov 12, 2003 | 237.00 | 237.00 | 237.00 | 237.00 | 0 | +3.11(+1.33%) |
Nov 11, 2003 | 233.89 | 233.89 | 233.89 | 233.89 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 239.00 | 239.00 | 233.89 | 233.89 | 150 | -7.11(-2.95%) |
Nov 07, 2003 | 241.00 | 241.00 | 241.00 | 241.00 | 10 | -2.00(-0.82%) |
Nov 06, 2003 | 244.90 | 244.90 | 243.00 | 243.00 | 170 | +3.00(+1.25%) |
Nov 05, 2003 | 255.50 | 255.50 | 231.00 | 240.00 | 500 | -4.50(-1.84%) |
Nov 04, 2003 | 255.50 | 255.50 | 244.50 | 244.50 | 180 | -15.00(-5.78%) |
Nov 03, 2003 | 259.50 | 259.50 | 259.50 | 259.50 | 20 | +7.50(+2.98%) |
Oct 31, 2003 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 252.00 | 252.00 | 252.00 | 252.00 | 120 | +4.00(+1.61%) |
Oct 29, 2003 | 242.00 | 248.00 | 240.00 | 248.00 | 260 | +4.00(+1.64%) |
Oct 28, 2003 | 234.00 | 244.00 | 234.00 | 244.00 | 1,040 | +13.00(+5.63%) |
Oct 27, 2003 | 232.00 | 232.00 | 223.01 | 231.00 | 200 | -3.00(-1.28%) |
Oct 24, 2003 | 227.00 | 236.00 | 227.00 | 234.00 | 200 | +9.00(+4.00%) |
Oct 23, 2003 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 225.00 | 227.00 | 225.00 | 225.00 | 500 | -5.00(-2.17%) |
Oct 21, 2003 | 222.01 | 230.00 | 226.00 | 230.00 | 150 | +7.99(+3.60%) |
Oct 20, 2003 | 222.01 | 222.01 | 222.01 | 222.01 | 60 | -1.99(-0.89%) |
Oct 17, 2003 | 227.00 | 227.00 | 224.00 | 224.00 | 560 | +0.75(+0.34%) |
Oct 16, 2003 | 224.70 | 225.25 | 223.25 | 223.25 | 30 | -1.53(-0.68%) |
Oct 15, 2003 | 226.78 | 226.78 | 224.78 | 224.78 | 220 | -3.72(-1.63%) |
Oct 14, 2003 | 230.50 | 230.50 | 226.50 | 228.50 | 70 | +2.50(+1.11%) |
Oct 13, 2003 | 226.00 | 226.00 | 226.00 | 226.00 | 20 | +3.50(+1.57%) |
Oct 10, 2003 | 222.50 | 222.50 | 222.50 | 222.50 | 130 | -3.00(-1.33%) |
Oct 09, 2003 | 225.50 | 225.50 | 225.50 | 225.50 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 225.50 | 225.50 | 225.50 | 225.50 | 10 | -2.00(-0.88%) |
Oct 07, 2003 | 227.50 | 227.50 | 227.50 | 227.50 | 70 | +0.00(+0.00%) |
Oct 06, 2003 | 227.50 | 227.50 | 227.50 | 227.50 | 50 | -2.00(-0.87%) |
Oct 03, 2003 | 229.50 | 229.50 | 229.50 | 229.50 | 240 | +8.50(+3.85%) |
Oct 02, 2003 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 216.10 | 225.00 | 216.10 | 221.00 | 1,440 | +5.90(+2.74%) |
Sep 30, 2003 | 220.01 | 220.01 | 215.10 | 215.10 | 320 | -10.90(-4.82%) |
Sep 29, 2003 | 226.00 | 226.00 | 226.00 | 226.00 | 180 | +0.00(+0.00%) |
Sep 26, 2003 | 222.00 | 226.00 | 222.00 | 226.00 | 190 | +1.00(+0.44%) |
Sep 25, 2003 | 241.00 | 241.00 | 225.00 | 225.00 | 380 | -18.01(-7.41%) |
Sep 24, 2003 | 248.00 | 248.00 | 243.00 | 243.01 | 130 | -0.99(-0.41%) |
Sep 23, 2003 | 248.00 | 248.00 | 242.00 | 244.00 | 230 | -3.50(-1.41%) |
Sep 22, 2003 | 247.50 | 247.50 | 245.50 | 247.50 | 50 | +0.00(+0.00%) |
Sep 19, 2003 | 246.00 | 247.50 | 242.00 | 247.50 | 640 | +4.50(+1.85%) |
Sep 18, 2003 | 243.00 | 243.00 | 243.00 | 243.00 | 10 | +1.75(+0.73%) |
Sep 17, 2003 | 241.25 | 241.25 | 241.25 | 241.25 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 241.25 | 241.25 | 241.25 | 241.25 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 242.00 | 242.00 | 240.00 | 241.25 | 0 | -0.75(-0.31%) |
Sep 12, 2003 | 242.00 | 244.85 | 241.85 | 242.00 | 100 | -2.00(-0.82%) |
Sep 11, 2003 | 242.00 | 244.00 | 242.00 | 244.00 | 300 | +4.00(+1.67%) |
Sep 10, 2003 | 239.00 | 241.00 | 239.00 | 240.00 | 100 | +3.00(+1.27%) |
Sep 09, 2003 | 237.00 | 237.00 | 237.00 | 237.00 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 237.00 | 237.00 | 230.00 | 237.00 | 400 | -1.95(-0.82%) |
Sep 05, 2003 | 227.00 | 238.95 | 227.00 | 238.95 | 1,800 | +8.85(+3.85%) |
Sep 04, 2003 | 226.00 | 232.00 | 226.00 | 230.10 | 300 | +4.15(+1.84%) |
Sep 03, 2003 | 225.95 | 225.95 | 225.95 | 225.95 | 0 | +1.05(+0.47%) |