End of day Prices (full format), 113 Days for (DIT) DEUTSCHE INDUSTRIAL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Jan-24 Fri
| 1.72
| 1.73
| 1.72
| 1.72
| 436,425
| ###
| 73.9
| 73.9
| 0.1 |
2003-Jan-23 Thu
| 1.73
| 1.73
| 1.71
| 1.72
| 294,327
| 506,242
| 26.3
| 26.3
| 0.1 |
2003-Jan-22 Wed
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 80.0
| 80.0
| 0.1 |
2003-Jan-20 Mon
| 1.72
| 1.75
| 1.72
| 1.72
| 432,756
| ###
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.71
| 1.73
| 1.71
| 1.71
| 736,184
| ###
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| 1.7
| 1.71
| 1.7
| 1.71
| 420,786
| 717,440
| 78.0
| 78.0
| 0.1 |
2003-Jan-15 Wed
| ###
| 1.71
| ###
| 1.7
| 1,222,428
| 1,045,175
| ###
| ###
| ### |
2003-Jan-14 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 1.71
| 1.71
| ###
| ###
| 912,455
| 780,149
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-08 Wed
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| 75.7
| 75.7
| 0.1 |
2003-Jan-07 Tue
| 1.7
| 1.7
| ###
| 1.7
| 177,071
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.7
| 1.7
| ###
| 1.7
| 479,720
| ###
| ###
| ###
| ### |
2003-Jan-03 Fri
| ###
| 1.7
| ###
| 1.7
| 377,055
| ###
| 71.3
| 71.3
| ### |
2003-Jan-02 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 74.7
| 74.7
| ### |
2002-Dec-31 Tue
| ###
| 1.7
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| 1.7
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| 1.7
| 1.73
| ###
| 1.7
| 363,385
| 314,328
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| 1.77
| 1.78
| 1.77
| 1.77
| 1,127,254
| 2,000,875
| 67.1
| 67.1
| ### |
2002-Dec-19 Thu
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 1.76
| 1.77
| 1.75
| 1.76
|
|
| 75.2
| 75.2
| 0.1 |
2002-Dec-17 Tue
| 1.78
| 1.78
| 1.75
| 1.76
|
|
| 22.0
| 22.0
| 0.1 |
2002-Dec-16 Mon
| 1.77
| 1.78
| 1.77
| 1.77
| 873,677
| 1,550,776
| ###
| ###
| ### |
2002-Dec-13 Fri
| 1.77
| 1.8
| 1.77
| 1.77
| 2,290,925
| ###
| 69.2
| 69.2
| ### |
2002-Dec-12 Thu
| 1.76
| 1.79
| 1.76
| 1.77
| 1,286,444
| ###
| ###
| ###
| ### |
2002-Dec-11 Wed
| 1.74
| 1.77
| 1.74
| 1.75
| 702,525
| ###
| 84.1
| 84.1
| 0.1 |
2002-Dec-10 Tue
| 1.73
| 1.75
| 1.73
| 1.75
| 1,981,988
| 3,448,659
| 84.5
| 84.5
| 0.1 |
2002-Dec-09 Mon
| 1.72
| 1.74
| 1.72
| 1.74
| 3,241,944
| ###
| 82.2
| 82.2
| 0.1 |
2002-Dec-06 Fri
| 1.73
| 1.73
| 1.72
| 1.72
| 344,244
| 593,820
| ###
| ###
| 0.1 |
2002-Dec-05 Thu
| 1.72
| 1.73
| 1.72
| 1.72
| 243,276
| 419,651
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 1.73
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Dec-03 Tue
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 80.3
| 80.3
| ### |
2002-Dec-02 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 447,979
| ###
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 18.2
| 18.2
| 0.1 |
2002-Nov-28 Thu
| 1.74
| 1.74
| 1.73
| 1.73
| 1,873,352
| ###
| 26.3
| 26.3
| ### |
2002-Nov-27 Wed
| 1.73
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.72
| 1.73
| 1.72
| 1.72
| 452,251
| ###
| 75.4
| 75.4
| 0.1 |
2002-Nov-25 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 623,258
| 1,075,120
| 27.3
| 27.3
| 0.1 |
2002-Nov-22 Fri
| 1.75
| 1.76
| 1.73
| 1.73
| 1,498,554
| 2,614,976
| ###
| ###
| ### |
2002-Nov-21 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Nov-20 Wed
| 1.74
| 1.76
| 1.74
| 1.75
| 1,191,973
| 2,085,952
| 71.6
| 71.6
| 0.1 |
2002-Nov-19 Tue
| 1.73
| 1.75
| 1.73
| 1.75
| 323,380
| 562,681
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| 25.4
| 25.4
| 0.1 |
2002-Nov-14 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| 75.1
| 75.1
| 0.1 |
2002-Nov-13 Wed
| 1.74
| 1.75
| 1.74
| 1.75
| 3,867,223
| ###
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| 1.74
| 1.75
| 1.73
| 1.74
| 575,752
| ###
| ###
| ###
| 0.1 |
2002-Nov-08 Fri
| 1.75
| 1.75
| 1.73
| 1.73
| 1,103,972
| ###
| 25.2
| 25.2
| ### |
2002-Nov-07 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| 77.3
| 77.3
| 0.1 |
2002-Nov-06 Wed
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.73
| 1.74
| 1.73
| 1.74
| 513,643
| 891,170
| 77.3
| 77.3
| 0.1 |
2002-Nov-04 Mon
| 1.74
| 1.75
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| 1.74
| 1.76
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Oct-29 Tue
| 1.72
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.71
| 1.74
| 1.71
| 1.72
| 205,629
| ###
| ###
| ###
| 0.1 |
2002-Oct-25 Fri
| 1.72
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| 28.5
| 28.5
| 0.1 |
2002-Oct-23 Wed
| 1.73
| 1.74
| 1.72
| 1.72
| 542,524
| ###
| 23.1
| 23.1
| 0.1 |
2002-Oct-22 Tue
| 1.73
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Oct-21 Mon
| 1.72
| 1.74
| 1.72
| 1.74
| 898,843
| ###
| ###
| ###
| 0.1 |
2002-Oct-18 Fri
| 1.7
| 1.74
| 1.7
| 1.73
| 1,217,556
| ###
| 85.2
| 85.2
| ### |
2002-Oct-17 Thu
| 1.7
| 1.72
| 1.7
| 1.7
| 523,557
| 895,282
| ###
| ###
| ### |
2002-Oct-16 Wed
| 1.71
| 1.71
| ###
| 1.71
| 3,445,479
| 2,945,884
| 73.1
| 73.1
| 0.1 |
2002-Oct-15 Tue
| ###
| 1.71
| ###
| 1.7
| 2,576,520
| 2,202,924
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Oct-11 Fri
| ###
| 1.71
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 533,728
| 0
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 938,228
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 1,407,241
| 0
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 1,447,548
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,135,343
| 0
| 78.1
| 78.1
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 426,748
| 0
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 1,222,244
| 0
| 22.5
| 22.5
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 677,024
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 235,284
| 0
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 533,350
| 0
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| 1.7
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 226,556
| 0
| 80.5
| 80.5
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 3,098,689
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 755,620
| 0
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 515,273
| 0
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 229,356
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 1,536,026
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 304,384
| 0
| 19.7
| 19.7
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|