Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 1145 | 1154 | 1122 | 1141 | 0 | -3.86(-0.34%) |
Jan 30, 2004 | 1182 | 1182 | 1134 | 1145 | 0 | -36.84(-3.12%) |
Jan 29, 2004 | 1204 | 1208 | 1179 | 1182 | 0 | -21.68(-1.80%) |
Jan 28, 2004 | 1200 | 1218 | 1200 | 1203 | 0 | +4.91(+0.41%) |
Jan 27, 2004 | 1163 | 1199 | 1133 | 1198 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1163 | 1199 | 1133 | 1198 | 0 | +34.68(+2.98%) |
Jan 24, 2004 | 1211 | 1215 | 1153 | 1164 | 0 | -47.22(-3.90%) |
Jan 23, 2004 | 1222 | 1234 | 1205 | 1211 | 0 | -12.95(-1.06%) |
Jan 22, 2004 | 1260 | 1264 | 1221 | 1224 | 0 | -36.26(-2.88%) |
Jan 21, 2004 | 1248 | 1267 | 1242 | 1260 | 0 | +13.52(+1.08%) |
Jan 20, 2004 | 1208 | 1254 | 1199 | 1247 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 1208 | 1254 | 1199 | 1247 | 0 | +38.33(+3.17%) |
Jan 17, 2004 | 1200 | 1216 | 1186 | 1208 | 0 | +5.32(+0.44%) |
Jan 16, 2004 | 1202 | 1205 | 1184 | 1203 | 0 | +0.61(+0.05%) |
Jan 15, 2004 | 1206 | 1225 | 1193 | 1202 | 0 | -3.37(-0.28%) |
Jan 14, 2004 | 1175 | 1218 | 1173 | 1206 | 0 | +30.29(+2.58%) |
Jan 13, 2004 | 1195 | 1195 | 1170 | 1175 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1195 | 1195 | 1170 | 1175 | 0 | -20.07(-1.68%) |
Jan 10, 2004 | 1158 | 1199 | 1156 | 1195 | 0 | +37.78(+3.26%) |
Jan 09, 2004 | 1162 | 1169 | 1149 | 1158 | 0 | -5.18(-0.45%) |
Jan 08, 2004 | 1159 | 1170 | 1147 | 1163 | 0 | +4.05(+0.35%) |
Jan 07, 2004 | 1145 | 1162 | 1137 | 1159 | 0 | +14.23(+1.24%) |
Jan 06, 2004 | 1102 | 1145 | 1102 | 1145 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 1102 | 1145 | 1102 | 1145 | 0 | +43.01(+3.90%) |
Jan 03, 2004 | 1073 | 1108 | 1073 | 1102 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 1073 | 1108 | 1073 | 1102 | 0 | +29.56(+2.76%) |
Jan 01, 2004 | 1076 | 1079 | 1068 | 1072 | 0 | -2.65(-0.25%) |
Dec 31, 2003 | 1078 | 1087 | 1074 | 1075 | 0 | -3.38(-0.31%) |
Dec 30, 2003 | 1045 | 1078 | 1045 | 1078 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1045 | 1078 | 1045 | 1078 | 0 | +33.28(+3.19%) |
Dec 27, 2003 | 1036 | 1048 | 1032 | 1045 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1036 | 1048 | 1032 | 1045 | 0 | +8.34(+0.80%) |
Dec 25, 2003 | 1030 | 1037 | 1028 | 1036 | 0 | +10.53(+1.03%) |
Dec 24, 2003 | 1031 | 1045 | 1024 | 1026 | 0 | -2.61(-0.25%) |
Dec 23, 2003 | 999.27 | 1032 | 994.65 | 1028 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 999.27 | 1032 | 994.65 | 1028 | 0 | +28.75(+2.88%) |
Dec 20, 2003 | 1019 | 1022 | 999.04 | 999.69 | 0 | -19.63(-1.93%) |
Dec 19, 2003 | 1000 | 1022 | 998.43 | 1019 | 0 | +20.13(+2.01%) |
Dec 18, 2003 | 991.49 | 1002 | 991.06 | 999.19 | 0 | +8.29(+0.84%) |
Dec 17, 2003 | 982.62 | 990.90 | 976.65 | 990.90 | 0 | +8.28(+0.84%) |
Dec 16, 2003 | 997.76 | 999.87 | 978.02 | 982.62 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 997.76 | 999.87 | 978.02 | 982.62 | 0 | -12.36(-1.24%) |
Dec 13, 2003 | 1003 | 1009 | 986.92 | 994.98 | 0 | -6.73(-0.67%) |
Dec 12, 2003 | 984.66 | 1003 | 969.16 | 1002 | 0 | +17.05(+1.73%) |
Dec 11, 2003 | 1018 | 1019 | 978.92 | 984.66 | 0 | -33.34(-3.28%) |
Dec 10, 2003 | 1030 | 1033 | 1018 | 1018 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1030 | 1033 | 1018 | 1018 | 0 | -9.27(-0.90%) |
Dec 06, 2003 | 1011 | 1029 | 1010 | 1027 | 0 | +16.59(+1.64%) |
Dec 05, 2003 | 1013 | 1018 | 1008 | 1011 | 0 | -2.44(-0.24%) |
Dec 04, 2003 | 1023 | 1030 | 1013 | 1013 | 0 | -9.28(-0.91%) |
Dec 03, 2003 | 999.43 | 1022 | 998.83 | 1022 | 0 | +22.97(+2.30%) |
Dec 02, 2003 | 996.78 | 1004 | 988.24 | 999.43 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 996.78 | 1004 | 988.24 | 999.43 | 0 | +2.87(+0.29%) |
Nov 29, 2003 | 994.58 | 1006 | 994.58 | 996.56 | 0 | +3.03(+0.30%) |
Nov 28, 2003 | 990.02 | 1001 | 987.79 | 993.53 | 0 | +3.51(+0.35%) |
Nov 27, 2003 | 987.55 | 991.69 | 974.21 | 990.02 | 0 | +4.52(+0.46%) |
Nov 26, 2003 | 970.98 | 989.64 | 970.98 | 985.50 | 0 | +14.76(+1.52%) |
Nov 25, 2003 | 946.59 | 970.74 | 946.59 | 970.74 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 946.59 | 970.74 | 946.59 | 970.74 | 0 | +25.72(+2.72%) |
Nov 22, 2003 | 922.11 | 945.68 | 918.18 | 945.02 | 0 | +22.91(+2.48%) |
Nov 21, 2003 | 920.03 | 923.04 | 915.57 | 922.11 | 0 | +1.02(+0.11%) |
Nov 20, 2003 | 917.20 | 921.54 | 915.06 | 921.09 | 0 | +4.37(+0.48%) |
Nov 19, 2003 | 916.85 | 925.17 | 913.22 | 916.72 | 0 | +3.10(+0.34%) |
Nov 18, 2003 | 932.21 | 935.60 | 909.03 | 913.62 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 932.21 | 935.60 | 909.03 | 913.62 | 0 | -18.59(-1.99%) |
Nov 15, 2003 | 932.43 | 940.59 | 927.67 | 932.21 | 0 | -0.22(-0.02%) |
Nov 14, 2003 | 924.60 | 937.02 | 920.73 | 932.43 | 0 | +8.06(+0.87%) |
Nov 13, 2003 | 915.89 | 928.65 | 908.68 | 924.37 | 0 | +5.91(+0.64%) |
Nov 12, 2003 | 951.80 | 956.58 | 907.25 | 918.46 | 0 | -33.34(-3.50%) |
Nov 11, 2003 | 960.59 | 960.93 | 947.17 | 951.80 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 960.59 | 960.93 | 947.17 | 951.80 | 0 | -11.26(-1.17%) |
Nov 08, 2003 | 965.91 | 969.01 | 959.37 | 963.06 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 965.91 | 969.01 | 959.37 | 963.06 | 0 | -2.85(-0.30%) |
Nov 06, 2003 | 955.55 | 965.91 | 939.41 | 965.91 | 0 | +11.38(+1.19%) |
Nov 05, 2003 | 946.87 | 956.92 | 943.87 | 954.53 | 0 | +9.23(+0.98%) |
Nov 04, 2003 | 929.89 | 950.79 | 929.89 | 945.30 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 929.89 | 950.79 | 929.89 | 945.30 | 0 | +15.41(+1.66%) |