Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 102.00 | 104.25 | 100.05 | 103.50 | 14,333 | +3.00(+2.99%) |
Jan 29, 2004 | 104.10 | 104.55 | 97.95 | 100.50 | 15,133 | -2.25(-2.19%) |
Jan 28, 2004 | 107.70 | 108.75 | 101.11 | 102.75 | 19,740 | -5.55(-5.12%) |
Jan 27, 2004 | 110.55 | 112.50 | 106.80 | 108.30 | 34,546 | -1.20(-1.10%) |
Jan 26, 2004 | 106.80 | 110.85 | 102.90 | 109.50 | 64,980 | +4.65(+4.43%) |
Jan 23, 2004 | 109.50 | 109.50 | 98.70 | 104.85 | 311,620 | -13.50(-11.41%) |
Jan 22, 2004 | 125.40 | 130.50 | 116.85 | 118.35 | 13,626 | -11.55(-8.89%) |
Jan 21, 2004 | 156.75 | 156.75 | 129.60 | 129.90 | 14,293 | -14.85(-10.26%) |
Jan 20, 2004 | 149.70 | 157.35 | 142.65 | 144.75 | 8,126 | -6.60(-4.36%) |
Jan 16, 2004 | 150.00 | 162.00 | 149.10 | 151.35 | 5,080 | +1.50(+1.00%) |
Jan 15, 2004 | 149.85 | 150.00 | 145.50 | 149.85 | 1,583 | +0.00(+0.00%) |
Jan 14, 2004 | 147.60 | 150.00 | 147.00 | 149.85 | 3,842 | +4.35(+2.99%) |
Jan 13, 2004 | 150.75 | 155.85 | 141.01 | 145.50 | 11,144 | -0.90(-0.61%) |
Jan 12, 2004 | 144.00 | 149.40 | 142.50 | 146.40 | 7,379 | +7.80(+5.63%) |
Jan 09, 2004 | 138.00 | 139.50 | 137.85 | 138.60 | 2,535 | +0.60(+0.43%) |
Jan 08, 2004 | 135.30 | 139.50 | 134.25 | 138.00 | 1,765 | +5.69(+4.30%) |
Jan 07, 2004 | 130.35 | 133.65 | 123.90 | 132.31 | 4,337 | +0.91(+0.70%) |
Jan 06, 2004 | 133.50 | 133.50 | 130.05 | 131.40 | 3,853 | -8.40(-6.01%) |
Jan 05, 2004 | 135.75 | 142.35 | 132.00 | 139.80 | 5,960 | +6.90(+5.19%) |
Jan 02, 2004 | 126.60 | 135.75 | 126.45 | 132.90 | 7,773 | +14.55(+12.29%) |
Dec 31, 2003 | 115.50 | 118.50 | 115.05 | 118.35 | 1,033 | +2.70(+2.33%) |
Dec 30, 2003 | 116.85 | 116.85 | 114.15 | 115.65 | 1,660 | -0.60(-0.52%) |
Dec 29, 2003 | 117.45 | 118.20 | 111.15 | 116.25 | 7,312 | +6.45(+5.87%) |
Dec 26, 2003 | 107.40 | 109.80 | 107.40 | 109.80 | 940 | +1.05(+0.97%) |
Dec 24, 2003 | 108.75 | 110.40 | 108.30 | 108.75 | 1,023 | +0.90(+0.83%) |
Dec 23, 2003 | 108.00 | 108.00 | 106.50 | 107.85 | 1,155 | +0.30(+0.28%) |
Dec 22, 2003 | 106.80 | 109.50 | 106.80 | 107.55 | 1,867 | +1.35(+1.27%) |
Dec 19, 2003 | 104.70 | 106.35 | 104.10 | 106.20 | 710 | +1.65(+1.58%) |
Dec 18, 2003 | 107.70 | 107.85 | 104.25 | 104.55 | 1,099 | -1.95(-1.83%) |
Dec 17, 2003 | 105.15 | 108.00 | 104.85 | 106.50 | 5,478 | +2.25(+2.16%) |
Dec 16, 2003 | 105.15 | 106.50 | 102.30 | 104.25 | 4,942 | +1.35(+1.31%) |
Dec 15, 2003 | 106.80 | 111.45 | 100.05 | 102.90 | 2,518 | +2.55(+2.54%) |
Dec 12, 2003 | 100.20 | 103.64 | 98.70 | 100.35 | 363 | +0.15(+0.15%) |
Dec 11, 2003 | 94.50 | 100.95 | 100.20 | 100.20 | 678 | +5.70(+6.03%) |
Dec 10, 2003 | 96.45 | 97.20 | 93.75 | 94.50 | 1,547 | -0.60(-0.63%) |
Dec 09, 2003 | 96.60 | 99.75 | 95.10 | 95.10 | 588 | +1.50(+1.60%) |
Dec 08, 2003 | 94.20 | 94.20 | 92.70 | 93.60 | 2,733 | -6.60(-6.59%) |
Dec 05, 2003 | 107.40 | 102.60 | 97.95 | 100.20 | 1,233 | -7.20(-6.70%) |
Dec 04, 2003 | 105.00 | 107.40 | 100.50 | 107.40 | 1,335 | +0.60(+0.56%) |
Dec 03, 2003 | 105.75 | 111.60 | 105.75 | 106.80 | 1,259 | -6.30(-5.57%) |
Dec 02, 2003 | 114.45 | 114.45 | 107.55 | 113.10 | 3,940 | +0.00(+0.00%) |
Dec 01, 2003 | 110.70 | 117.00 | 108.00 | 113.10 | 10,000 | +7.20(+6.80%) |
Nov 28, 2003 | 106.35 | 106.50 | 104.25 | 105.90 | 2,871 | +1.65(+1.58%) |
Nov 26, 2003 | 105.00 | 106.20 | 103.95 | 104.25 | 1,151 | +0.75(+0.72%) |
Nov 25, 2003 | 105.30 | 105.45 | 101.25 | 103.50 | 1,128 | -1.50(-1.43%) |
Nov 24, 2003 | 105.00 | 105.30 | 104.10 | 105.00 | 657 | +0.75(+0.72%) |
Nov 21, 2003 | 101.40 | 104.25 | 100.05 | 104.25 | 971 | +2.85(+2.81%) |
Nov 20, 2003 | 108.60 | 108.60 | 100.20 | 101.40 | 2,653 | -7.95(-7.27%) |
Nov 19, 2003 | 110.40 | 111.60 | 108.30 | 109.35 | 2,188 | +0.00(+0.00%) |
Nov 18, 2003 | 110.25 | 111.75 | 108.00 | 109.35 | 2,880 | +2.40(+2.24%) |
Nov 17, 2003 | 108.75 | 108.75 | 105.00 | 106.95 | 6,396 | -0.90(-0.83%) |
Nov 14, 2003 | 106.50 | 111.45 | 105.90 | 107.85 | 10,353 | -4.65(-4.13%) |
Nov 13, 2003 | 111.00 | 114.15 | 108.90 | 112.50 | 8,927 | -1.35(-1.19%) |
Nov 12, 2003 | 105.00 | 114.00 | 105.00 | 113.85 | 5,612 | +9.60(+9.21%) |
Nov 11, 2003 | 107.55 | 107.85 | 103.50 | 104.25 | 2,765 | -7.50(-6.71%) |
Nov 10, 2003 | 111.90 | 112.65 | 108.60 | 111.75 | 5,880 | +6.90(+6.58%) |
Nov 07, 2003 | 100.20 | 105.00 | 100.20 | 104.85 | 2,116 | +1.35(+1.30%) |
Nov 06, 2003 | 98.42 | 107.25 | 97.50 | 103.50 | 6,696 | +7.50(+7.81%) |
Nov 05, 2003 | 96.45 | 97.35 | 93.75 | 96.00 | 1,630 | +2.10(+2.24%) |
Nov 04, 2003 | 92.85 | 96.30 | 92.85 | 93.90 | 768 | +2.25(+2.45%) |