Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 459.06 | 467.94 | 453.69 | 461.12 | 49,552 | +2.19(+0.48%) |
Jan 29, 2004 | 457.44 | 465.00 | 442.38 | 458.94 | 106,248 | +1.50(+0.33%) |
Jan 28, 2004 | 491.56 | 492.19 | 456.50 | 457.44 | 120,768 | -32.56(-6.65%) |
Jan 27, 2004 | 492.12 | 501.31 | 488.56 | 490.00 | 41,192 | -1.25(-0.25%) |
Jan 26, 2004 | 494.69 | 498.12 | 486.94 | 491.25 | 59,032 | -0.44(-0.09%) |
Jan 23, 2004 | 491.56 | 502.19 | 486.56 | 491.69 | 89,896 | +1.38(+0.28%) |
Jan 22, 2004 | 503.12 | 504.31 | 483.44 | 490.31 | 87,104 | -2.50(-0.51%) |
Jan 21, 2004 | 473.44 | 494.94 | 469.75 | 492.81 | 163,440 | +36.50(+8.00%) |
Jan 20, 2004 | 467.94 | 467.94 | 450.06 | 456.31 | 94,376 | -11.63(-2.48%) |
Jan 16, 2004 | 470.62 | 471.56 | 465.19 | 467.94 | 53,152 | -0.12(-0.03%) |
Jan 15, 2004 | 468.12 | 471.88 | 458.00 | 468.06 | 67,384 | +2.00(+0.43%) |
Jan 14, 2004 | 466.19 | 469.69 | 453.75 | 466.06 | 116,824 | +4.44(+0.96%) |
Jan 13, 2004 | 475.19 | 479.44 | 452.94 | 461.62 | 137,704 | -13.50(-2.84%) |
Jan 12, 2004 | 487.44 | 489.31 | 471.31 | 475.12 | 64,752 | -11.12(-2.29%) |
Jan 09, 2004 | 483.75 | 495.44 | 480.94 | 486.25 | 86,120 | +8.75(+1.83%) |
Jan 08, 2004 | 496.88 | 496.88 | 466.56 | 477.50 | 145,072 | -24.38(-4.86%) |
Jan 07, 2004 | 509.75 | 510.62 | 493.75 | 501.88 | 76,824 | -7.88(-1.54%) |
Jan 06, 2004 | 500.06 | 516.75 | 500.00 | 509.75 | 99,528 | +10.69(+2.14%) |
Jan 05, 2004 | 518.19 | 520.00 | 479.75 | 499.06 | 214,848 | -19.06(-3.68%) |
Jan 02, 2004 | 544.19 | 545.00 | 514.69 | 518.12 | 97,544 | -26.00(-4.78%) |
Dec 31, 2003 | 551.25 | 551.56 | 535.12 | 544.12 | 56,192 | -7.12(-1.29%) |
Dec 30, 2003 | 562.50 | 562.50 | 546.19 | 551.25 | 51,080 | -11.25(-2.00%) |
Dec 29, 2003 | 555.75 | 565.44 | 556.38 | 562.50 | 29,704 | +6.75(+1.21%) |
Dec 26, 2003 | 555.50 | 563.94 | 554.94 | 555.75 | 25,928 | +0.25(+0.05%) |
Dec 24, 2003 | 560.62 | 560.69 | 545.31 | 555.50 | 33,080 | -6.38(-1.13%) |
Dec 23, 2003 | 554.69 | 563.56 | 553.62 | 561.88 | 38,664 | +5.69(+1.02%) |
Dec 22, 2003 | 550.06 | 556.88 | 549.38 | 556.19 | 51,456 | +4.63(+0.84%) |
Dec 19, 2003 | 552.19 | 556.19 | 545.00 | 551.56 | 48,248 | -0.94(-0.17%) |
Dec 18, 2003 | 553.12 | 557.81 | 550.00 | 552.50 | 65,592 | +0.88(+0.16%) |
Dec 17, 2003 | 546.81 | 553.44 | 538.25 | 551.62 | 75,344 | +4.81(+0.88%) |
Dec 16, 2003 | 529.38 | 548.19 | 516.31 | 546.81 | 125,608 | +17.44(+3.29%) |
Dec 15, 2003 | 559.06 | 559.06 | 528.25 | 529.38 | 91,312 | -22.75(-4.12%) |
Dec 12, 2003 | 547.50 | 557.44 | 541.56 | 552.12 | 71,024 | +10.50(+1.94%) |
Dec 11, 2003 | 525.00 | 545.56 | 525.00 | 541.62 | 115,112 | +20.69(+3.97%) |
Dec 10, 2003 | 550.00 | 550.00 | 517.19 | 520.94 | 160,128 | -35.31(-6.35%) |
Dec 09, 2003 | 602.44 | 603.12 | 556.25 | 556.25 | 173,664 | -47.56(-7.88%) |
Dec 08, 2003 | 594.75 | 604.69 | 587.50 | 603.81 | 77,152 | +9.06(+1.52%) |
Dec 05, 2003 | 593.19 | 599.50 | 590.75 | 594.75 | 32,696 | +1.56(+0.26%) |
Dec 04, 2003 | 587.38 | 601.25 | 581.88 | 593.19 | 67,352 | +6.69(+1.14%) |
Dec 03, 2003 | 597.19 | 597.19 | 584.38 | 586.50 | 54,520 | -10.69(-1.79%) |
Dec 02, 2003 | 597.50 | 598.69 | 592.56 | 597.19 | 54,752 | -0.31(-0.05%) |
Dec 01, 2003 | 583.38 | 598.81 | 580.75 | 597.50 | 75,128 | +20.94(+3.63%) |
Nov 28, 2003 | 566.62 | 577.50 | 564.38 | 576.56 | 21,496 | +9.94(+1.75%) |
Nov 26, 2003 | 571.31 | 571.31 | 560.00 | 566.62 | 42,264 | -3.12(-0.55%) |
Nov 25, 2003 | 568.19 | 576.19 | 556.88 | 569.75 | 66,520 | +1.62(+0.29%) |
Nov 24, 2003 | 550.00 | 568.62 | 548.81 | 568.12 | 71,168 | +27.50(+5.09%) |
Nov 21, 2003 | 529.75 | 543.44 | 529.12 | 540.62 | 60,552 | +12.44(+2.35%) |
Nov 20, 2003 | 515.56 | 533.62 | 515.56 | 528.19 | 50,928 | +9.50(+1.83%) |
Nov 19, 2003 | 527.00 | 531.88 | 514.38 | 518.69 | 58,912 | -3.44(-0.66%) |
Nov 18, 2003 | 523.31 | 533.69 | 520.94 | 522.12 | 60,616 | +3.81(+0.74%) |
Nov 17, 2003 | 508.75 | 518.38 | 507.56 | 518.31 | 34,920 | -1.56(-0.30%) |
Nov 14, 2003 | 530.38 | 533.62 | 517.25 | 519.88 | 45,096 | -12.06(-2.27%) |
Nov 13, 2003 | 526.25 | 534.25 | 514.75 | 531.94 | 43,072 | +5.69(+1.08%) |
Nov 12, 2003 | 511.38 | 527.25 | 511.25 | 526.25 | 52,048 | +14.88(+2.91%) |
Nov 11, 2003 | 498.12 | 517.75 | 497.50 | 511.38 | 62,728 | +12.31(+2.47%) |
Nov 10, 2003 | 516.38 | 516.44 | 495.00 | 499.06 | 81,016 | -17.31(-3.35%) |
Nov 07, 2003 | 527.06 | 536.25 | 511.25 | 516.38 | 109,552 | -26.19(-4.83%) |
Nov 06, 2003 | 539.06 | 545.56 | 534.69 | 542.56 | 65,296 | +2.69(+0.50%) |
Nov 05, 2003 | 515.94 | 540.25 | 515.31 | 539.88 | 81,344 | +22.06(+4.26%) |
Nov 04, 2003 | 515.94 | 524.69 | 515.31 | 517.81 | 30,675 | -0.31(-0.06%) |