Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 854.21 | 859.13 | 846.05 | 848.50 | 447,400 | -4.97(-0.58%) |
Jan 30, 2004 | 851.70 | 854.82 | 847.98 | 853.47 | 365,400 | -6.12(-0.71%) |
Jan 29, 2004 | 860.37 | 869.21 | 859.08 | 859.59 | 432,800 | -3.44(-0.40%) |
Jan 28, 2004 | 873.61 | 873.61 | 860.88 | 863.03 | 437,800 | -6.01(-0.69%) |
Jan 27, 2004 | 867.65 | 871.94 | 861.82 | 869.04 | 494,000 | +0.00(+0.00%) |
Jan 26, 2004 | 867.65 | 871.94 | 861.82 | 869.04 | 0 | +7.67(+0.89%) |
Jan 21, 2004 | 854.03 | 864.26 | 853.05 | 861.37 | 364,449,888 | +4.57(+0.53%) |
Jan 20, 2004 | 854.96 | 859.34 | 851.34 | 856.80 | 404,200 | +0.00(+0.00%) |
Jan 19, 2004 | 854.96 | 859.34 | 851.34 | 856.80 | 0 | +8.85(+1.04%) |
Jan 17, 2004 | 853.67 | 854.46 | 845.40 | 847.95 | 425,000 | +2.29(+0.27%) |
Jan 16, 2004 | 849.02 | 852.19 | 841.84 | 845.66 | 388,400 | -3.96(-0.47%) |
Jan 15, 2004 | 847.27 | 855.29 | 844.55 | 849.62 | 453,000 | +1.19(+0.14%) |
Jan 14, 2004 | 855.42 | 855.45 | 844.82 | 848.43 | 400,200 | -2.36(-0.28%) |
Jan 13, 2004 | 843.96 | 853.50 | 840.11 | 850.79 | 444,000 | +0.00(+0.00%) |
Jan 12, 2004 | 843.96 | 853.50 | 840.11 | 850.79 | 0 | +5.52(+0.65%) |
Jan 10, 2004 | 835.42 | 849.50 | 835.05 | 845.27 | 543,200 | +21.12(+2.56%) |
Jan 09, 2004 | 831.10 | 839.28 | 824.15 | 824.15 | 428,800 | -2.92(-0.35%) |
Jan 08, 2004 | 826.08 | 831.07 | 825.23 | 827.07 | 404,600 | +3.64(+0.44%) |
Jan 07, 2004 | 831.26 | 831.26 | 819.53 | 823.43 | 484,000 | -0.67(-0.08%) |
Jan 06, 2004 | 817.28 | 825.43 | 816.55 | 824.10 | 408,200 | +0.00(+0.00%) |
Jan 05, 2004 | 817.28 | 825.43 | 816.55 | 824.10 | 0 | +2.84(+0.35%) |
Jan 03, 2004 | 816.26 | 821.87 | 813.63 | 821.26 | 307,400 | +0.00(+0.00%) |
Jan 02, 2004 | 816.26 | 821.87 | 813.63 | 821.26 | 0 | +10.55(+1.30%) |
Dec 31, 2003 | 802.50 | 811.89 | 800.15 | 810.71 | 385,800 | +18.27(+2.31%) |
Dec 30, 2003 | 779.24 | 792.44 | 779.24 | 792.44 | 282,400 | +0.00(+0.00%) |
Dec 29, 2003 | 779.24 | 792.44 | 779.24 | 792.44 | 0 | +3.59(+0.46%) |
Dec 27, 2003 | 791.39 | 794.78 | 786.11 | 788.85 | 414,200 | +0.00(+0.00%) |
Dec 26, 2003 | 791.39 | 794.78 | 786.11 | 788.85 | 0 | -3.70(-0.47%) |
Dec 25, 2003 | 808.41 | 808.58 | 792.37 | 792.55 | 503,600 | -9.33(-1.16%) |
Dec 24, 2003 | 809.90 | 812.75 | 801.62 | 801.88 | 406,000 | -2.66(-0.33%) |
Dec 23, 2003 | 809.57 | 815.55 | 804.53 | 804.54 | 345,000 | +0.00(+0.00%) |
Dec 22, 2003 | 809.57 | 815.55 | 804.53 | 804.54 | 0 | -6.66(-0.82%) |
Dec 20, 2003 | 814.89 | 817.50 | 809.17 | 811.20 | 480,400 | +3.70(+0.46%) |
Dec 19, 2003 | 803.60 | 808.94 | 797.46 | 807.50 | 493,000 | +7.41(+0.93%) |
Dec 18, 2003 | 816.98 | 817.39 | 799.82 | 800.09 | 479,400 | -10.70(-1.32%) |
Dec 17, 2003 | 807.32 | 817.56 | 804.17 | 810.79 | 462,800 | -11.37(-1.38%) |
Dec 16, 2003 | 821.62 | 824.26 | 814.73 | 822.16 | 404,600 | +0.00(+0.00%) |
Dec 15, 2003 | 821.62 | 824.26 | 814.73 | 822.16 | 0 | +16.08(+1.99%) |
Dec 13, 2003 | 806.42 | 810.68 | 801.33 | 806.08 | 423,400 | +14.95(+1.89%) |
Dec 12, 2003 | 797.12 | 805.81 | 791.13 | 791.13 | 424,800 | -3.51(-0.44%) |
Dec 11, 2003 | 774.53 | 794.64 | 774.04 | 794.64 | 454,600 | +7.29(+0.93%) |
Dec 10, 2003 | 790.52 | 793.13 | 784.60 | 787.35 | 398,000 | +2.55(+0.32%) |
Dec 09, 2003 | 780.23 | 791.77 | 777.08 | 784.80 | 340,000 | +0.00(+0.00%) |
Dec 08, 2003 | 780.23 | 791.77 | 777.08 | 784.80 | 0 | -4.61(-0.58%) |
Dec 06, 2003 | 802.71 | 802.86 | 789.41 | 789.41 | 426,600 | -15.72(-1.95%) |
Dec 05, 2003 | 805.10 | 809.68 | 800.31 | 805.13 | 494,000 | -3.21(-0.40%) |
Dec 04, 2003 | 807.17 | 816.02 | 801.08 | 808.34 | 440,600 | +0.56(+0.07%) |
Dec 03, 2003 | 813.49 | 813.95 | 806.30 | 807.78 | 532,000 | +0.39(+0.05%) |
Dec 02, 2003 | 796.36 | 811.49 | 790.80 | 807.39 | 585,000 | +0.00(+0.00%) |
Dec 01, 2003 | 796.36 | 811.49 | 790.80 | 807.39 | 0 | +11.21(+1.41%) |
Nov 29, 2003 | 783.17 | 797.07 | 783.17 | 796.18 | 597,600 | +14.50(+1.85%) |
Nov 28, 2003 | 783.13 | 784.86 | 776.40 | 781.68 | 502,400 | -0.97(-0.12%) |
Nov 27, 2003 | 769.76 | 783.80 | 769.30 | 782.65 | 532,200 | +14.54(+1.89%) |
Nov 26, 2003 | 768.10 | 770.28 | 761.98 | 768.11 | 526,400 | +14.46(+1.92%) |
Nov 25, 2003 | 765.82 | 769.60 | 752.14 | 753.65 | 578,000 | +0.00(+0.00%) |
Nov 24, 2003 | 765.82 | 769.60 | 752.14 | 753.65 | 0 | -17.13(-2.22%) |
Nov 22, 2003 | 764.12 | 777.96 | 762.36 | 770.78 | 625,000 | +1.33(+0.17%) |
Nov 21, 2003 | 775.19 | 778.10 | 763.67 | 769.45 | 605,200 | -2.25(-0.29%) |
Nov 20, 2003 | 785.28 | 785.28 | 769.43 | 771.70 | 717,200 | -29.27(-3.65%) |
Nov 19, 2003 | 794.24 | 801.20 | 787.60 | 800.97 | 642,400 | +6.50(+0.82%) |
Nov 18, 2003 | 803.48 | 803.95 | 790.14 | 794.47 | 504,200 | +0.00(+0.00%) |
Nov 17, 2003 | 803.48 | 803.95 | 790.14 | 794.47 | 0 | -15.42(-1.90%) |
Nov 15, 2003 | 809.94 | 818.34 | 807.67 | 809.89 | 597,600 | -3.22(-0.40%) |
Nov 14, 2003 | 805.79 | 813.11 | 803.93 | 813.11 | 510,400 | +16.80(+2.11%) |
Nov 13, 2003 | 788.91 | 798.33 | 786.00 | 796.31 | 509,200 | +8.54(+1.08%) |
Nov 12, 2003 | 788.34 | 790.11 | 782.03 | 787.77 | 504,200 | -8.79(-1.10%) |
Nov 11, 2003 | 800.98 | 802.32 | 788.65 | 796.56 | 537,200 | +0.00(+0.00%) |
Nov 10, 2003 | 800.98 | 802.32 | 788.65 | 796.56 | 0 | -7.49(-0.93%) |
Nov 08, 2003 | 796.58 | 804.05 | 789.97 | 804.05 | 469,000 | +14.01(+1.77%) |
Nov 07, 2003 | 809.92 | 811.97 | 790.04 | 790.04 | 610,800 | -15.47(-1.92%) |
Nov 06, 2003 | 796.36 | 806.79 | 794.58 | 805.51 | 604,200 | +9.45(+1.19%) |
Nov 05, 2003 | 800.42 | 802.66 | 790.99 | 796.06 | 606,400 | +4.10(+0.52%) |
Nov 04, 2003 | 783.08 | 793.53 | 778.04 | 791.96 | 434,400 | +0.00(+0.00%) |
Nov 03, 2003 | 783.08 | 793.53 | 778.04 | 791.96 | 0 | +9.60(+1.23%) |