Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 103.80 | 104.00 | 103.00 | 103.20 | 151,505 | -0.60(-0.58%) |
Sep 29, 2003 | 103.60 | 105.60 | 102.60 | 103.80 | 163,770 | +0.20(+0.19%) |
Sep 26, 2003 | 100.20 | 106.00 | 102.20 | 103.60 | 280,285 | +3.40(+3.39%) |
Sep 25, 2003 | 107.60 | 109.00 | 100.20 | 100.20 | 284,945 | -7.40(-6.88%) |
Sep 24, 2003 | 109.40 | 109.60 | 104.40 | 107.60 | 180,295 | -1.20(-1.10%) |
Sep 23, 2003 | 106.00 | 109.20 | 105.80 | 108.80 | 182,125 | +3.00(+2.84%) |
Sep 22, 2003 | 103.60 | 107.40 | 102.20 | 105.80 | 302,025 | +1.40(+1.34%) |
Sep 19, 2003 | 98.20 | 104.80 | 98.00 | 104.40 | 283,775 | +6.20(+6.31%) |
Sep 18, 2003 | 95.60 | 98.80 | 95.40 | 98.20 | 105,430 | +2.80(+2.94%) |
Sep 17, 2003 | 96.40 | 96.60 | 95.18 | 95.40 | 73,065 | -1.00(-1.04%) |
Sep 16, 2003 | 96.20 | 96.80 | 95.80 | 96.40 | 65,125 | +0.20(+0.21%) |
Sep 15, 2003 | 97.60 | 99.00 | 96.00 | 96.20 | 50,475 | -1.40(-1.43%) |
Sep 12, 2003 | 97.20 | 99.20 | 95.60 | 97.60 | 81,060 | +0.20(+0.21%) |
Sep 11, 2003 | 95.60 | 98.00 | 95.00 | 97.40 | 85,970 | +2.80(+2.96%) |
Sep 10, 2003 | 97.60 | 97.80 | 94.00 | 94.60 | 88,850 | -2.40(-2.47%) |
Sep 09, 2003 | 102.00 | 102.00 | 96.00 | 97.00 | 116,360 | -1.80(-1.82%) |
Sep 08, 2003 | 98.40 | 100.00 | 98.00 | 98.80 | 97,795 | +0.40(+0.41%) |
Sep 05, 2003 | 96.00 | 99.60 | 94.00 | 98.40 | 162,395 | +1.40(+1.44%) |
Sep 04, 2003 | 97.20 | 100.60 | 96.60 | 97.00 | 240,655 | -2.80(-2.81%) |
Sep 03, 2003 | 97.20 | 103.00 | 97.20 | 99.80 | 490,670 | -5.20(-4.95%) |
Sep 02, 2003 | 103.00 | 106.00 | 103.00 | 105.00 | 317,225 | +4.00(+3.96%) |
Aug 29, 2003 | 95.20 | 104.20 | 94.60 | 101.00 | 548,195 | +5.80(+6.09%) |
Aug 28, 2003 | 92.20 | 96.00 | 92.20 | 95.20 | 140,345 | +3.00(+3.25%) |
Aug 27, 2003 | 89.60 | 92.40 | 89.60 | 92.20 | 67,340 | +2.40(+2.67%) |
Aug 26, 2003 | 90.00 | 91.00 | 89.20 | 89.80 | 44,755 | -0.80(-0.88%) |
Aug 25, 2003 | 91.80 | 92.00 | 89.60 | 90.60 | 56,455 | -0.80(-0.88%) |
Aug 22, 2003 | 91.60 | 92.80 | 90.00 | 91.40 | 54,800 | -0.20(-0.22%) |
Aug 21, 2003 | 88.40 | 91.80 | 88.40 | 91.60 | 80,880 | +3.20(+3.62%) |
Aug 20, 2003 | 87.40 | 89.00 | 87.00 | 88.40 | 54,745 | +0.20(+0.23%) |
Aug 19, 2003 | 87.00 | 88.80 | 86.80 | 88.20 | 61,690 | +1.00(+1.15%) |
Aug 18, 2003 | 88.80 | 89.00 | 86.80 | 87.20 | 73,640 | -2.60(-2.90%) |
Aug 15, 2003 | 89.20 | 89.80 | 88.20 | 89.80 | 28,980 | +0.00(+0.00%) |
Aug 14, 2003 | 90.00 | 90.60 | 88.60 | 89.80 | 87,760 | -0.60(-0.66%) |
Aug 13, 2003 | 89.40 | 90.80 | 89.00 | 90.40 | 60,845 | +1.40(+1.57%) |
Aug 12, 2003 | 85.80 | 89.40 | 85.80 | 89.00 | 82,855 | +3.00(+3.49%) |
Aug 11, 2003 | 88.80 | 89.80 | 80.00 | 86.00 | 251,710 | -3.20(-3.59%) |
Aug 08, 2003 | 90.00 | 90.80 | 89.00 | 89.20 | 75,630 | -0.80(-0.89%) |
Aug 07, 2003 | 89.80 | 91.40 | 89.00 | 90.00 | 91,690 | +0.00(+0.00%) |
Aug 06, 2003 | 92.00 | 93.00 | 89.60 | 90.00 | 112,185 | -1.60(-1.75%) |
Aug 05, 2003 | 91.00 | 94.80 | 91.00 | 91.60 | 117,995 | +1.20(+1.33%) |
Aug 04, 2003 | 92.40 | 93.00 | 90.40 | 90.40 | 160,620 | -2.20(-2.38%) |
Aug 01, 2003 | 94.80 | 95.00 | 92.40 | 92.60 | 71,250 | -2.00(-2.11%) |
Jul 31, 2003 | 95.00 | 96.60 | 93.40 | 94.60 | 106,250 | -0.20(-0.21%) |
Jul 30, 2003 | 94.00 | 95.20 | 90.60 | 94.80 | 114,250 | +1.60(+1.72%) |
Jul 29, 2003 | 94.80 | 95.00 | 91.20 | 93.20 | 96,075 | -0.20(-0.21%) |
Jul 28, 2003 | 91.60 | 94.20 | 91.00 | 93.40 | 65,270 | +2.20(+2.41%) |
Jul 25, 2003 | 91.80 | 91.80 | 90.20 | 91.20 | 55,920 | +1.00(+1.11%) |
Jul 24, 2003 | 93.80 | 95.00 | 90.00 | 90.20 | 94,865 | -3.60(-3.84%) |
Jul 23, 2003 | 91.00 | 93.80 | 89.60 | 93.80 | 77,365 | +3.80(+4.22%) |
Jul 22, 2003 | 90.20 | 91.00 | 89.00 | 90.00 | 65,295 | -0.20(-0.22%) |
Jul 21, 2003 | 91.40 | 91.60 | 89.60 | 90.20 | 67,845 | -1.60(-1.74%) |
Jul 18, 2003 | 88.40 | 92.40 | 88.40 | 91.80 | 82,800 | +2.60(+2.91%) |
Jul 17, 2003 | 89.20 | 90.80 | 87.40 | 89.20 | 137,090 | -2.00(-2.19%) |
Jul 16, 2003 | 92.80 | 93.00 | 89.00 | 91.20 | 83,065 | -0.80(-0.87%) |
Jul 15, 2003 | 92.80 | 94.00 | 89.60 | 92.00 | 150,995 | -1.00(-1.08%) |
Jul 14, 2003 | 95.00 | 96.00 | 91.40 | 93.00 | 217,985 | -2.40(-2.52%) |
Jul 11, 2003 | 97.20 | 98.40 | 94.00 | 95.40 | 117,580 | -1.20(-1.24%) |
Jul 10, 2003 | 99.40 | 99.60 | 95.20 | 96.60 | 161,930 | -2.80(-2.82%) |
Jul 09, 2003 | 99.60 | 100.80 | 98.00 | 99.40 | 343,520 | +2.60(+2.69%) |
Jul 08, 2003 | 91.20 | 97.20 | 91.20 | 96.80 | 253,465 | +6.00(+6.61%) |
Jul 07, 2003 | 90.20 | 91.60 | 90.00 | 90.80 | 140,405 | +1.20(+1.34%) |
Jul 03, 2003 | 90.40 | 90.60 | 88.40 | 89.60 | 68,125 | -1.40(-1.54%) |
Jul 02, 2003 | 90.60 | 91.80 | 90.00 | 91.00 | 136,485 | +0.00(+0.00%) |