Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 90.25 | 90.50 | 89.75 | 90.50 | 9,357 | +0.20(+0.22%) |
Nov 26, 2003 | 90.30 | 90.30 | 90.30 | 90.30 | 0 | -0.20(-0.22%) |
Nov 25, 2003 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.65(+0.72%) |
Nov 21, 2003 | 89.85 | 89.85 | 89.85 | 89.85 | 0 | +0.40(+0.45%) |
Nov 20, 2003 | 89.45 | 89.45 | 89.45 | 89.45 | 0 | -1.55(-1.70%) |
Nov 19, 2003 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | +2.35(+2.65%) |
Nov 18, 2003 | 88.65 | 88.65 | 88.65 | 88.65 | 0 | -1.15(-1.28%) |
Nov 17, 2003 | 89.80 | 89.80 | 89.80 | 89.80 | 0 | +1.30(+1.47%) |
Nov 14, 2003 | 88.50 | 88.50 | 88.50 | 88.50 | 0 | +3.25(+3.81%) |
Nov 13, 2003 | 85.25 | 85.25 | 85.25 | 85.25 | 0 | +2.25(+2.71%) |
Nov 12, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +1.40(+1.72%) |
Nov 11, 2003 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | -1.05(-1.27%) |
Nov 10, 2003 | 82.65 | 82.65 | 82.65 | 82.65 | 0 | +1.05(+1.29%) |
Nov 07, 2003 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | +0.30(+0.37%) |
Nov 06, 2003 | 81.30 | 81.30 | 81.30 | 81.30 | 0 | +0.30(+0.37%) |
Nov 05, 2003 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | -1.45(-1.76%) |
Nov 04, 2003 | 82.45 | 82.45 | 82.45 | 82.45 | 0 | -0.55(-0.66%) |
Nov 03, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | -1.00(-1.19%) |
Oct 31, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +1.35(+1.63%) |
Oct 30, 2003 | 82.65 | 82.65 | 82.65 | 82.65 | 0 | +0.35(+0.43%) |
Oct 29, 2003 | 82.30 | 82.30 | 82.30 | 82.30 | 0 | -0.85(-1.02%) |
Oct 28, 2003 | 83.15 | 83.15 | 83.15 | 83.15 | 0 | -0.20(-0.24%) |
Oct 27, 2003 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | -0.15(-0.18%) |
Oct 24, 2003 | 83.50 | 83.50 | 83.50 | 83.50 | 0 | -0.50(-0.60%) |
Oct 23, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.56(-0.66%) |
Oct 22, 2003 | 84.56 | 84.56 | 84.56 | 84.56 | 0 | +0.91(+1.09%) |
Oct 21, 2003 | 83.65 | 83.65 | 83.65 | 83.65 | 0 | +0.90(+1.09%) |
Oct 20, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | -0.25(-0.30%) |
Oct 17, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | -1.00(-1.19%) |
Oct 16, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.20(-0.24%) |
Oct 14, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.30(+0.36%) |
Oct 13, 2003 | 83.90 | 83.90 | 83.90 | 83.90 | 0 | -0.35(-0.42%) |
Oct 10, 2003 | 84.25 | 84.25 | 84.25 | 84.25 | 0 | -0.10(-0.12%) |
Oct 09, 2003 | 84.35 | 84.35 | 84.35 | 84.35 | 0 | +0.60(+0.72%) |
Oct 08, 2003 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +0.40(+0.48%) |
Oct 07, 2003 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | +0.60(+0.73%) |
Oct 06, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | +0.55(+0.67%) |
Oct 03, 2003 | 82.20 | 82.20 | 82.20 | 82.20 | 0 | -0.95(-1.14%) |
Oct 02, 2003 | 83.15 | 83.15 | 83.15 | 83.15 | 0 | -0.05(-0.06%) |
Oct 01, 2003 | 83.20 | 83.20 | 83.20 | 83.20 | 0 | +0.30(+0.36%) |
Sep 30, 2003 | 82.90 | 82.90 | 82.90 | 82.90 | 0 | +0.30(+0.36%) |
Sep 29, 2003 | 82.60 | 82.60 | 82.60 | 82.60 | 0 | -1.60(-1.90%) |
Sep 26, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.80(+0.96%) |
Sep 25, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.20(+0.24%) |
Sep 23, 2003 | 83.20 | 83.20 | 83.20 | 83.20 | 0 | -1.25(-1.48%) |
Sep 22, 2003 | 84.45 | 84.45 | 84.45 | 84.45 | 0 | +0.75(+0.90%) |
Sep 19, 2003 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.10(+0.12%) |
Sep 18, 2003 | 83.60 | 83.60 | 83.60 | 83.60 | 0 | +0.20(+0.24%) |
Sep 17, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.55(+0.66%) |
Sep 16, 2003 | 82.85 | 82.85 | 82.85 | 82.85 | 0 | +0.70(+0.85%) |
Sep 15, 2003 | 82.15 | 82.15 | 82.15 | 82.15 | 0 | +0.45(+0.55%) |
Sep 12, 2003 | 81.70 | 81.70 | 81.70 | 81.70 | 0 | +1.00(+1.24%) |
Sep 11, 2003 | 80.70 | 80.70 | 80.70 | 80.70 | 0 | +0.20(+0.25%) |
Sep 10, 2003 | 80.50 | 80.50 | 80.50 | 80.50 | 0 | -0.35(-0.43%) |
Sep 09, 2003 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | +0.75(+0.94%) |
Sep 08, 2003 | 80.10 | 80.10 | 80.10 | 80.10 | 0 | +1.85(+2.36%) |
Sep 05, 2003 | 78.25 | 78.25 | 78.25 | 78.25 | 0 | +1.35(+1.76%) |
Sep 04, 2003 | 76.90 | 76.90 | 76.90 | 76.90 | 0 | +0.65(+0.85%) |
Sep 03, 2003 | 76.25 | 76.25 | 76.25 | 76.25 | 0 | -0.75(-0.97%) |