Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 315.00 | 318.40 | 304.00 | 308.00 | 11,400 | -6.80(-2.16%) |
Dec 30, 2003 | 301.40 | 322.20 | 301.40 | 314.80 | 22,096 | +10.80(+3.55%) |
Dec 29, 2003 | 292.80 | 304.00 | 292.20 | 304.00 | 11,186 | +4.78(+1.60%) |
Dec 26, 2003 | 298.20 | 302.60 | 296.00 | 299.22 | 2,803 | +0.82(+0.27%) |
Dec 24, 2003 | 300.00 | 305.00 | 298.40 | 298.40 | 4,839 | -1.80(-0.60%) |
Dec 23, 2003 | 298.60 | 302.80 | 298.00 | 300.20 | 14,068 | +1.60(+0.54%) |
Dec 22, 2003 | 288.00 | 299.00 | 287.00 | 298.60 | 13,800 | +8.60(+2.97%) |
Dec 19, 2003 | 295.20 | 295.40 | 289.20 | 290.00 | 12,629 | +0.00(+0.00%) |
Dec 18, 2003 | 287.00 | 297.40 | 286.00 | 290.00 | 17,660 | +2.00(+0.69%) |
Dec 17, 2003 | 285.00 | 292.20 | 279.00 | 288.00 | 18,140 | +7.60(+2.71%) |
Dec 16, 2003 | 275.60 | 284.00 | 263.00 | 280.40 | 12,287 | +2.80(+1.01%) |
Dec 15, 2003 | 301.40 | 302.40 | 275.80 | 277.60 | 15,174 | -19.20(-6.47%) |
Dec 12, 2003 | 290.00 | 297.00 | 286.60 | 296.80 | 7,123 | +9.40(+3.27%) |
Dec 11, 2003 | 280.40 | 290.00 | 276.40 | 287.40 | 11,463 | +7.00(+2.50%) |
Dec 10, 2003 | 278.00 | 283.40 | 272.20 | 280.40 | 18,458 | +2.00(+0.72%) |
Dec 09, 2003 | 300.20 | 300.20 | 271.00 | 278.40 | 17,444 | -17.20(-5.82%) |
Dec 08, 2003 | 295.00 | 309.80 | 292.00 | 295.60 | 17,172 | +4.60(+1.58%) |
Dec 05, 2003 | 294.20 | 295.40 | 286.80 | 291.00 | 6,523 | -3.20(-1.09%) |
Dec 04, 2003 | 289.20 | 297.60 | 284.40 | 294.20 | 18,989 | +3.00(+1.03%) |
Dec 03, 2003 | 302.80 | 307.00 | 291.00 | 291.20 | 11,385 | -13.00(-4.27%) |
Dec 02, 2003 | 303.80 | 312.00 | 303.00 | 304.20 | 19,244 | -1.80(-0.59%) |
Dec 01, 2003 | 301.20 | 310.00 | 300.40 | 306.00 | 18,082 | +5.00(+1.66%) |
Nov 28, 2003 | 304.20 | 304.20 | 299.40 | 301.00 | 6,081 | -3.00(-0.99%) |
Nov 26, 2003 | 303.00 | 314.00 | 298.60 | 304.00 | 108,269 | +20.98(+7.41%) |
Nov 25, 2003 | 272.00 | 283.60 | 272.00 | 283.02 | 28,404 | +11.42(+4.20%) |
Nov 24, 2003 | 259.80 | 271.98 | 257.20 | 271.60 | 27,090 | +14.40(+5.60%) |
Nov 21, 2003 | 257.00 | 261.60 | 234.60 | 257.20 | 81,948 | +0.20(+0.08%) |
Nov 20, 2003 | 260.00 | 271.80 | 256.60 | 257.00 | 19,936 | -3.00(-1.15%) |
Nov 19, 2003 | 260.60 | 264.80 | 258.00 | 260.00 | 15,930 | +3.20(+1.25%) |
Nov 18, 2003 | 255.20 | 264.40 | 254.60 | 256.80 | 21,040 | +3.82(+1.51%) |
Nov 17, 2003 | 259.20 | 259.20 | 245.00 | 252.98 | 22,606 | -10.82(-4.10%) |
Nov 14, 2003 | 282.00 | 285.00 | 263.00 | 263.80 | 14,569 | -17.80(-6.32%) |
Nov 13, 2003 | 282.00 | 288.20 | 279.20 | 281.60 | 19,986 | -2.20(-0.78%) |
Nov 12, 2003 | 276.00 | 291.00 | 268.80 | 283.80 | 17,899 | +6.20(+2.23%) |
Nov 11, 2003 | 291.00 | 292.20 | 257.00 | 277.60 | 27,028 | -14.80(-5.06%) |
Nov 10, 2003 | 304.60 | 304.60 | 291.00 | 292.40 | 19,047 | -10.20(-3.37%) |
Nov 07, 2003 | 314.00 | 319.20 | 301.60 | 302.60 | 12,632 | -10.40(-3.32%) |
Nov 06, 2003 | 315.20 | 323.40 | 307.00 | 313.00 | 18,216 | -4.00(-1.26%) |
Nov 05, 2003 | 318.00 | 329.00 | 310.00 | 317.00 | 18,418 | +1.20(+0.38%) |
Nov 04, 2003 | 310.00 | 318.00 | 310.00 | 315.80 | 15,565 | +4.20(+1.35%) |
Nov 03, 2003 | 308.60 | 320.00 | 308.40 | 311.60 | 20,078 | +2.60(+0.84%) |
Oct 31, 2003 | 315.00 | 317.00 | 307.00 | 309.00 | 17,375 | -2.60(-0.83%) |
Oct 30, 2003 | 312.40 | 318.40 | 308.40 | 311.60 | 25,280 | -0.80(-0.26%) |
Oct 29, 2003 | 299.80 | 314.40 | 299.20 | 312.40 | 44,160 | +17.20(+5.83%) |
Oct 28, 2003 | 294.00 | 298.00 | 291.00 | 295.20 | 32,923 | +3.60(+1.23%) |
Oct 27, 2003 | 292.00 | 300.00 | 289.80 | 291.60 | 27,815 | +4.20(+1.46%) |
Oct 24, 2003 | 298.00 | 304.20 | 283.00 | 287.40 | 21,960 | -10.60(-3.56%) |
Oct 23, 2003 | 312.20 | 313.20 | 287.20 | 298.00 | 33,660 | -15.20(-4.85%) |
Oct 22, 2003 | 332.20 | 332.20 | 310.60 | 313.20 | 36,995 | -18.20(-5.49%) |
Oct 21, 2003 | 321.20 | 337.00 | 316.20 | 331.40 | 27,819 | +11.40(+3.56%) |
Oct 20, 2003 | 314.20 | 322.80 | 309.00 | 320.00 | 21,599 | +8.60(+2.76%) |
Oct 17, 2003 | 316.00 | 323.60 | 307.40 | 311.40 | 35,578 | -2.20(-0.70%) |
Oct 16, 2003 | 308.00 | 321.00 | 310.00 | 313.60 | 45,499 | +5.60(+1.82%) |
Oct 15, 2003 | 295.00 | 324.20 | 283.00 | 308.00 | 77,055 | +19.60(+6.80%) |
Oct 14, 2003 | 290.00 | 299.80 | 284.00 | 288.40 | 94,989 | +2.80(+0.98%) |
Oct 13, 2003 | 278.80 | 290.00 | 278.60 | 285.60 | 36,811 | +8.40(+3.03%) |
Oct 10, 2003 | 280.40 | 280.40 | 275.20 | 277.20 | 15,272 | +0.20(+0.07%) |
Oct 09, 2003 | 278.40 | 281.40 | 270.00 | 277.00 | 28,744 | +9.58(+3.58%) |
Oct 08, 2003 | 278.00 | 280.80 | 267.40 | 267.42 | 6,938 | -13.58(-4.83%) |
Oct 07, 2003 | 276.00 | 281.20 | 266.60 | 281.00 | 12,928 | +2.40(+0.86%) |
Oct 06, 2003 | 275.00 | 282.80 | 271.20 | 278.60 | 8,212 | +8.60(+3.19%) |
Oct 03, 2003 | 256.00 | 276.00 | 255.40 | 270.00 | 14,146 | +19.00(+7.57%) |
Oct 02, 2003 | 256.60 | 256.80 | 246.60 | 251.00 | 12,833 | +1.60(+0.64%) |