Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 86.80 | 88.34 | 85.96 | 87.50 | 2,041 | -1.68(-1.88%) |
Nov 26, 2003 | 88.90 | 90.86 | 87.50 | 89.18 | 4,663 | +0.42(+0.47%) |
Nov 25, 2003 | 87.08 | 91.70 | 86.94 | 88.76 | 4,295 | -1.96(-2.16%) |
Nov 24, 2003 | 86.80 | 91.70 | 85.27 | 90.72 | 15,427 | +3.78(+4.35%) |
Nov 21, 2003 | 81.34 | 87.08 | 81.76 | 86.94 | 7,148 | +5.60(+6.88%) |
Nov 20, 2003 | 82.60 | 82.60 | 79.80 | 81.34 | 5,541 | -0.56(-0.68%) |
Nov 19, 2003 | 82.74 | 83.02 | 80.50 | 81.90 | 8,604 | +2.11(+2.65%) |
Nov 18, 2003 | 84.00 | 86.10 | 79.24 | 79.79 | 9,986 | -3.93(-4.70%) |
Nov 17, 2003 | 86.10 | 87.50 | 80.50 | 83.72 | 20,496 | -8.54(-9.26%) |
Nov 14, 2003 | 91.00 | 95.90 | 89.60 | 92.26 | 11,261 | +2.24(+2.49%) |
Nov 13, 2003 | 91.00 | 95.48 | 88.48 | 90.02 | 13,782 | -4.47(-4.73%) |
Nov 12, 2003 | 90.58 | 95.20 | 88.90 | 94.49 | 19,400 | +6.43(+7.30%) |
Nov 11, 2003 | 84.98 | 91.14 | 84.98 | 88.06 | 12,426 | -0.84(-0.94%) |
Nov 10, 2003 | 88.48 | 92.26 | 84.42 | 88.90 | 13,345 | +1.13(+1.29%) |
Nov 07, 2003 | 90.30 | 91.00 | 83.58 | 87.77 | 24,479 | -0.43(-0.49%) |
Nov 06, 2003 | 81.90 | 89.60 | 79.80 | 88.20 | 21,774 | +8.40(+10.53%) |
Nov 05, 2003 | 79.66 | 85.40 | 78.26 | 79.80 | 21,370 | -0.28(-0.35%) |
Nov 04, 2003 | 78.12 | 80.50 | 77.00 | 80.08 | 7,212 | +4.48(+5.93%) |
Nov 03, 2003 | 70.70 | 79.10 | 70.70 | 75.60 | 12,210 | +4.90(+6.93%) |
Oct 31, 2003 | 76.02 | 76.16 | 70.70 | 70.70 | 5,850 | -4.48(-5.96%) |
Oct 30, 2003 | 75.04 | 78.96 | 73.08 | 75.18 | 10,808 | +0.14(+0.19%) |
Oct 29, 2003 | 74.06 | 77.00 | 72.94 | 75.04 | 14,545 | +1.40(+1.90%) |
Oct 28, 2003 | 68.04 | 74.06 | 68.04 | 73.64 | 13,021 | +4.20(+6.05%) |
Oct 27, 2003 | 66.50 | 69.72 | 64.83 | 69.44 | 33,021 | +2.94(+4.42%) |
Oct 24, 2003 | 63.28 | 69.30 | 63.00 | 66.50 | 47,800 | -1.68(-2.46%) |
Oct 23, 2003 | 88.48 | 89.60 | 67.34 | 68.18 | 86,450 | -27.02(-28.38%) |
Oct 21, 2003 | 87.50 | 96.46 | 87.50 | 95.20 | 17,271 | +7.56(+8.63%) |
Oct 20, 2003 | 90.44 | 90.44 | 85.68 | 87.64 | 10,312 | +0.14(+0.16%) |
Oct 17, 2003 | 94.78 | 94.78 | 87.50 | 87.50 | 14,038 | -5.74(-6.16%) |
Oct 16, 2003 | 93.80 | 95.20 | 92.40 | 93.24 | 11,697 | -0.56(-0.60%) |
Oct 15, 2003 | 93.52 | 94.78 | 91.28 | 93.80 | 15,044 | -0.28(-0.30%) |
Oct 14, 2003 | 101.22 | 102.48 | 91.28 | 94.08 | 27,199 | -6.02(-6.01%) |
Oct 13, 2003 | 97.72 | 101.08 | 95.90 | 100.10 | 11,405 | +4.20(+4.38%) |
Oct 10, 2003 | 96.32 | 101.92 | 94.08 | 95.90 | 10,950 | -0.14(-0.15%) |
Oct 09, 2003 | 103.60 | 104.30 | 95.06 | 96.04 | 18,319 | -5.46(-5.38%) |
Oct 08, 2003 | 102.62 | 105.42 | 98.28 | 101.50 | 14,933 | -1.12(-1.09%) |
Oct 07, 2003 | 98.70 | 105.42 | 95.20 | 102.62 | 32,981 | +6.16(+6.39%) |
Oct 06, 2003 | 91.84 | 100.37 | 91.00 | 96.46 | 25,093 | +7.00(+7.82%) |
Oct 03, 2003 | 90.58 | 94.36 | 87.64 | 89.46 | 17,689 | +1.96(+2.24%) |
Oct 02, 2003 | 88.48 | 94.22 | 87.50 | 87.50 | 11,692 | -1.12(-1.26%) |
Oct 01, 2003 | 95.90 | 99.96 | 86.94 | 88.62 | 27,328 | -5.31(-5.65%) |
Sep 30, 2003 | 90.72 | 101.50 | 85.54 | 93.93 | 41,967 | +2.51(+2.74%) |
Sep 29, 2003 | 87.64 | 91.98 | 77.70 | 91.42 | 38,618 | +3.64(+4.15%) |
Sep 26, 2003 | 87.22 | 90.57 | 85.40 | 87.78 | 17,683 | -3.50(-3.83%) |
Sep 25, 2003 | 90.30 | 96.32 | 88.20 | 91.28 | 11,805 | +0.00(+0.00%) |
Sep 24, 2003 | 95.62 | 96.32 | 89.74 | 91.28 | 14,695 | -4.34(-4.54%) |
Sep 23, 2003 | 98.14 | 102.90 | 95.06 | 95.62 | 29,179 | -2.38(-2.43%) |
Sep 22, 2003 | 84.14 | 99.40 | 84.00 | 98.00 | 39,807 | +10.08(+11.46%) |
Sep 19, 2003 | 95.90 | 97.86 | 86.10 | 87.92 | 32,235 | -9.80(-10.03%) |
Sep 18, 2003 | 104.44 | 107.23 | 95.90 | 97.72 | 22,651 | -7.28(-6.93%) |
Sep 17, 2003 | 109.20 | 111.86 | 105.00 | 105.00 | 22,116 | -3.92(-3.60%) |
Sep 16, 2003 | 109.34 | 112.00 | 102.62 | 108.92 | 9,839 | -0.98(-0.89%) |
Sep 15, 2003 | 107.38 | 112.00 | 105.00 | 109.90 | 13,771 | +4.34(+4.11%) |
Sep 12, 2003 | 104.02 | 107.80 | 101.64 | 105.56 | 9,864 | -2.24(-2.08%) |
Sep 11, 2003 | 103.60 | 109.20 | 99.68 | 107.80 | 10,528 | +1.40(+1.32%) |
Sep 10, 2003 | 112.42 | 112.42 | 103.74 | 106.40 | 17,635 | -6.02(-5.35%) |
Sep 09, 2003 | 109.20 | 115.50 | 108.50 | 112.42 | 43,335 | +3.49(+3.20%) |
Sep 08, 2003 | 101.08 | 113.26 | 96.74 | 108.93 | 33,528 | +2.81(+2.65%) |
Sep 05, 2003 | 114.52 | 114.52 | 101.50 | 106.12 | 28,676 | -6.72(-5.96%) |
Sep 04, 2003 | 119.00 | 125.44 | 110.74 | 112.84 | 59,742 | -10.36(-8.41%) |
Sep 03, 2003 | 128.66 | 132.30 | 116.06 | 123.20 | 44,950 | -6.02(-4.66%) |