Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 121.40 | 123.80 | 121.40 | 123.00 | 35,680 | +0.80(+0.65%) |
Nov 26, 2003 | 122.00 | 123.60 | 121.80 | 122.20 | 62,920 | +0.40(+0.33%) |
Nov 25, 2003 | 121.20 | 122.60 | 120.80 | 121.80 | 85,375 | +0.80(+0.66%) |
Nov 24, 2003 | 120.00 | 122.00 | 119.80 | 121.00 | 126,240 | +1.80(+1.51%) |
Nov 21, 2003 | 118.20 | 119.20 | 117.00 | 119.20 | 94,250 | +1.00(+0.85%) |
Nov 20, 2003 | 119.20 | 120.60 | 118.00 | 118.20 | 79,975 | -1.20(-1.01%) |
Nov 19, 2003 | 120.00 | 121.20 | 119.60 | 119.40 | 80,410 | -0.60(-0.50%) |
Nov 18, 2003 | 121.00 | 123.20 | 120.60 | 120.00 | 96,695 | -0.80(-0.66%) |
Nov 17, 2003 | 120.80 | 121.60 | 119.60 | 120.80 | 144,230 | -1.80(-1.47%) |
Nov 14, 2003 | 125.40 | 125.40 | 121.80 | 122.60 | 96,965 | -2.80(-2.23%) |
Nov 13, 2003 | 125.00 | 125.60 | 123.20 | 125.40 | 140,500 | +1.20(+0.97%) |
Nov 12, 2003 | 121.80 | 123.40 | 121.20 | 124.20 | 107,325 | +2.80(+2.31%) |
Nov 11, 2003 | 121.00 | 122.80 | 119.40 | 121.40 | 116,645 | -1.20(-0.98%) |
Nov 10, 2003 | 126.40 | 126.40 | 122.20 | 122.60 | 232,445 | -3.40(-2.70%) |
Nov 07, 2003 | 121.80 | 126.60 | 121.80 | 126.00 | 285,710 | +4.60(+3.79%) |
Nov 06, 2003 | 118.80 | 122.60 | 117.00 | 121.40 | 233,480 | +2.40(+2.02%) |
Nov 05, 2003 | 115.40 | 119.00 | 115.80 | 119.00 | 107,805 | +3.20(+2.76%) |
Nov 04, 2003 | 115.40 | 116.60 | 115.00 | 115.80 | 91,855 | +1.80(+1.58%) |
Nov 03, 2003 | 114.60 | 115.60 | 114.00 | 114.00 | 67,056 | -0.60(-0.52%) |
Oct 31, 2003 | 115.40 | 115.60 | 114.00 | 114.60 | 64,120 | -0.60(-0.52%) |
Oct 30, 2003 | 116.40 | 117.00 | 115.00 | 115.20 | 66,445 | -0.80(-0.69%) |
Oct 29, 2003 | 116.20 | 117.20 | 115.00 | 116.00 | 64,540 | -0.80(-0.68%) |
Oct 28, 2003 | 115.40 | 117.00 | 113.00 | 116.80 | 72,845 | +2.20(+1.92%) |
Oct 27, 2003 | 113.60 | 115.80 | 113.00 | 114.60 | 106,530 | +1.00(+0.88%) |
Oct 24, 2003 | 114.80 | 115.00 | 111.60 | 113.60 | 100,820 | -1.20(-1.05%) |
Oct 23, 2003 | 113.20 | 115.40 | 112.60 | 114.80 | 137,570 | -0.20(-0.17%) |
Oct 22, 2003 | 117.40 | 117.80 | 115.00 | 115.00 | 163,270 | -2.40(-2.04%) |
Oct 21, 2003 | 119.20 | 119.20 | 116.20 | 117.40 | 100,820 | -0.80(-0.68%) |
Oct 20, 2003 | 113.20 | 118.40 | 113.20 | 118.20 | 164,135 | +4.80(+4.23%) |
Oct 17, 2003 | 114.80 | 114.80 | 111.60 | 113.40 | 200,580 | -1.80(-1.56%) |
Oct 16, 2003 | 118.00 | 118.20 | 115.00 | 115.20 | 211,110 | -3.60(-3.03%) |
Oct 15, 2003 | 120.80 | 121.60 | 118.20 | 118.80 | 105,865 | -1.80(-1.49%) |
Oct 14, 2003 | 121.00 | 122.00 | 119.60 | 120.60 | 141,925 | -0.40(-0.33%) |
Oct 13, 2003 | 118.00 | 121.40 | 118.00 | 121.00 | 149,750 | +3.00(+2.54%) |
Oct 10, 2003 | 119.00 | 120.40 | 117.80 | 118.00 | 117,465 | -1.00(-0.84%) |
Oct 09, 2003 | 120.00 | 122.80 | 118.60 | 119.00 | 321,970 | -1.00(-0.83%) |
Oct 08, 2003 | 116.80 | 120.80 | 116.80 | 120.00 | 491,405 | +3.20(+2.74%) |
Oct 07, 2003 | 112.00 | 117.40 | 111.80 | 116.80 | 492,190 | +4.80(+4.29%) |
Oct 06, 2003 | 109.00 | 112.00 | 107.80 | 112.00 | 193,880 | +3.00(+2.75%) |
Oct 03, 2003 | 108.80 | 111.00 | 108.20 | 109.00 | 242,685 | +0.60(+0.55%) |
Oct 02, 2003 | 108.00 | 108.80 | 105.00 | 108.40 | 162,770 | +3.40(+3.24%) |
Oct 01, 2003 | 104.20 | 105.00 | 103.40 | 105.00 | 142,955 | +1.80(+1.74%) |
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%) |