Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 470.75 | 471.97 | 466.00 | 466.00 | 63,700 | -6.25(-1.32%) |
Dec 30, 2003 | 479.00 | 479.50 | 473.30 | 472.25 | 54,300 | -8.25(-1.72%) |
Dec 29, 2003 | 483.00 | 481.78 | 478.25 | 480.50 | 46,000 | -2.50(-0.52%) |
Dec 26, 2003 | 478.75 | 484.00 | 478.00 | 483.00 | 13,000 | +5.15(+1.08%) |
Dec 24, 2003 | 483.25 | 483.25 | 476.00 | 477.85 | 12,800 | -4.16(-0.86%) |
Dec 23, 2003 | 482.00 | 483.50 | 482.00 | 482.01 | 34,700 | -0.09(-0.02%) |
Dec 22, 2003 | 477.50 | 484.90 | 477.50 | 482.10 | 17,200 | +2.60(+0.54%) |
Dec 19, 2003 | 487.99 | 487.99 | 479.30 | 479.50 | 43,600 | -9.44(-1.93%) |
Dec 18, 2003 | 484.00 | 489.50 | 483.50 | 488.94 | 30,500 | +6.94(+1.44%) |
Dec 17, 2003 | 478.75 | 483.95 | 476.25 | 482.00 | 46,600 | +7.00(+1.47%) |
Dec 16, 2003 | 481.00 | 482.60 | 470.39 | 475.00 | 53,000 | -2.99(-0.63%) |
Dec 15, 2003 | 489.50 | 489.57 | 477.50 | 477.99 | 77,100 | -10.01(-2.05%) |
Dec 12, 2003 | 480.50 | 488.85 | 479.50 | 488.00 | 52,200 | +9.00(+1.88%) |
Dec 11, 2003 | 468.75 | 480.70 | 468.75 | 479.00 | 72,900 | +10.00(+2.13%) |
Dec 10, 2003 | 475.00 | 475.75 | 467.05 | 469.00 | 175,700 | -7.75(-1.63%) |
Dec 09, 2003 | 481.25 | 481.25 | 477.00 | 476.75 | 85,900 | -4.40(-0.91%) |
Dec 08, 2003 | 482.00 | 482.01 | 479.82 | 481.15 | 48,300 | -1.20(-0.25%) |
Dec 05, 2003 | 480.95 | 483.00 | 480.00 | 482.35 | 26,800 | +1.10(+0.23%) |
Dec 04, 2003 | 486.00 | 488.67 | 480.05 | 481.25 | 52,400 | -3.75(-0.77%) |
Dec 03, 2003 | 487.01 | 488.02 | 485.00 | 485.00 | 54,800 | -3.00(-0.61%) |
Dec 02, 2003 | 494.99 | 494.99 | 487.46 | 488.00 | 56,500 | -6.99(-1.41%) |
Dec 01, 2003 | 492.01 | 494.90 | 490.05 | 494.99 | 73,500 | +3.99(+0.81%) |
Nov 28, 2003 | 489.50 | 494.00 | 488.05 | 491.00 | 14,700 | +1.50(+0.31%) |
Nov 26, 2003 | 489.00 | 491.00 | 484.00 | 489.50 | 33,200 | +0.50(+0.10%) |
Nov 25, 2003 | 484.00 | 489.00 | 478.05 | 489.00 | 81,200 | +8.00(+1.66%) |
Nov 24, 2003 | 479.00 | 489.35 | 479.00 | 481.00 | 90,900 | +5.75(+1.21%) |
Nov 21, 2003 | 472.50 | 477.97 | 472.50 | 475.25 | 38,300 | +2.75(+0.58%) |
Nov 20, 2003 | 469.00 | 475.30 | 467.50 | 472.50 | 59,600 | +1.90(+0.40%) |
Nov 19, 2003 | 473.95 | 474.95 | 469.00 | 470.60 | 70,800 | +0.35(+0.07%) |
Nov 18, 2003 | 474.75 | 477.40 | 470.05 | 470.25 | 58,400 | -2.00(-0.42%) |
Nov 17, 2003 | 471.85 | 475.48 | 470.25 | 472.25 | 48,100 | +0.75(+0.16%) |
Nov 14, 2003 | 474.25 | 474.25 | 468.70 | 471.50 | 61,200 | -2.75(-0.58%) |
Nov 13, 2003 | 478.02 | 478.95 | 474.25 | 474.25 | 21,300 | -4.15(-0.87%) |
Nov 12, 2003 | 473.00 | 481.85 | 471.99 | 478.40 | 46,900 | +8.41(+1.79%) |
Nov 11, 2003 | 469.00 | 472.76 | 469.00 | 469.99 | 67,500 | +3.49(+0.75%) |
Nov 10, 2003 | 470.00 | 471.99 | 467.51 | 466.50 | 75,700 | +0.00(+0.00%) |
Nov 07, 2003 | 486.25 | 486.25 | 467.00 | 466.50 | 90,700 | -24.75(-5.04%) |
Nov 06, 2003 | 493.00 | 498.94 | 479.11 | 491.25 | 82,500 | -3.74(-0.76%) |
Nov 05, 2003 | 500.00 | 494.99 | 480.07 | 494.99 | 96,300 | +7.99(+1.64%) |
Nov 04, 2003 | 500.00 | 503.00 | 487.50 | 487.00 | 101,900 | -11.50(-2.31%) |
Nov 03, 2003 | 493.50 | 499.49 | 493.26 | 498.50 | 80,691 | +9.49(+1.94%) |
Oct 31, 2003 | 490.00 | 490.00 | 488.00 | 489.01 | 67,900 | +0.67(+0.14%) |
Oct 30, 2003 | 493.70 | 493.70 | 485.37 | 488.34 | 57,200 | -5.12(-1.04%) |
Oct 29, 2003 | 488.00 | 496.00 | 487.48 | 493.46 | 67,200 | +6.46(+1.33%) |
Oct 28, 2003 | 494.00 | 494.00 | 489.21 | 487.00 | 59,300 | -3.99(-0.81%) |
Oct 27, 2003 | 479.00 | 492.00 | 479.00 | 490.99 | 62,200 | +11.75(+2.45%) |
Oct 24, 2003 | 488.75 | 488.75 | 477.02 | 479.24 | 80,300 | -10.92(-2.23%) |
Oct 23, 2003 | 485.75 | 493.99 | 482.00 | 490.16 | 132,900 | +2.41(+0.49%) |
Oct 22, 2003 | 491.00 | 492.00 | 483.25 | 487.75 | 75,200 | -5.20(-1.05%) |
Oct 21, 2003 | 492.00 | 494.95 | 486.50 | 492.95 | 93,800 | -0.05(-0.01%) |
Oct 20, 2003 | 496.00 | 496.95 | 488.00 | 493.00 | 109,200 | -7.00(-1.40%) |
Oct 17, 2003 | 519.01 | 505.00 | 496.96 | 500.00 | 103,800 | -18.69(-3.60%) |
Oct 16, 2003 | 521.00 | 521.00 | 516.00 | 518.69 | 69,800 | -4.31(-0.82%) |
Oct 15, 2003 | 537.00 | 537.00 | 521.00 | 523.00 | 75,000 | -16.00(-2.97%) |
Oct 14, 2003 | 532.85 | 541.35 | 527.50 | 539.00 | 46,900 | +4.15(+0.78%) |
Oct 13, 2003 | 527.00 | 531.64 | 526.01 | 534.85 | 29,200 | +5.35(+1.01%) |
Oct 10, 2003 | 514.00 | 529.85 | 512.25 | 529.50 | 63,500 | +14.50(+2.82%) |
Oct 09, 2003 | 498.75 | 515.00 | 498.75 | 515.00 | 63,500 | +14.70(+2.94%) |
Oct 08, 2003 | 501.00 | 506.00 | 497.30 | 500.30 | 45,600 | +0.30(+0.06%) |
Oct 07, 2003 | 495.00 | 499.80 | 491.00 | 500.00 | 53,600 | +5.00(+1.01%) |
Oct 06, 2003 | 488.00 | 498.37 | 487.00 | 495.00 | 43,300 | +6.00(+1.23%) |
Oct 03, 2003 | 488.00 | 489.00 | 481.22 | 489.00 | 67,000 | +0.90(+0.18%) |
Oct 02, 2003 | 486.49 | 489.00 | 485.00 | 488.10 | 54,800 | -0.90(-0.18%) |