Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 117.07 | 117.61 | 112.86 | 112.86 | 5,765 | -3.86(-3.31%) |
Dec 30, 2003 | 118.00 | 118.61 | 115.44 | 116.72 | 6,097 | -1.29(-1.09%) |
Dec 29, 2003 | 116.60 | 118.01 | 115.67 | 118.01 | 4,937 | +1.17(+1.00%) |
Dec 26, 2003 | 114.41 | 116.87 | 114.41 | 116.84 | 960 | +1.30(+1.13%) |
Dec 24, 2003 | 113.47 | 116.14 | 113.47 | 115.54 | 1,494 | -0.22(-0.19%) |
Dec 23, 2003 | 112.39 | 115.80 | 110.56 | 115.76 | 3,002 | +1.50(+1.31%) |
Dec 22, 2003 | 113.33 | 114.26 | 111.56 | 114.26 | 6,582 | -0.56(-0.49%) |
Dec 19, 2003 | 115.19 | 115.20 | 113.22 | 114.82 | 4,460 | -0.28(-0.24%) |
Dec 18, 2003 | 111.92 | 115.11 | 111.92 | 115.11 | 3,202 | +1.14(+1.00%) |
Dec 17, 2003 | 111.16 | 114.14 | 109.18 | 113.96 | 10,623 | +0.78(+0.69%) |
Dec 16, 2003 | 110.41 | 113.34 | 109.16 | 113.19 | 5,562 | +2.33(+2.10%) |
Dec 15, 2003 | 113.33 | 114.72 | 110.83 | 110.85 | 11,079 | -2.47(-2.18%) |
Dec 12, 2003 | 110.60 | 113.33 | 110.60 | 113.33 | 7,036 | +1.87(+1.68%) |
Dec 11, 2003 | 108.82 | 111.45 | 106.79 | 111.45 | 10,035 | +2.63(+2.42%) |
Dec 10, 2003 | 109.58 | 109.58 | 107.71 | 108.82 | 27,445 | +0.27(+0.25%) |
Dec 09, 2003 | 107.95 | 109.09 | 107.71 | 108.55 | 8,792 | +0.06(+0.05%) |
Dec 08, 2003 | 107.52 | 108.57 | 106.86 | 108.49 | 6,949 | +0.96(+0.90%) |
Dec 05, 2003 | 107.39 | 108.40 | 107.47 | 107.53 | 24,476 | +0.14(+0.13%) |
Dec 04, 2003 | 103.98 | 107.41 | 103.98 | 107.39 | 13,833 | +4.32(+4.19%) |
Dec 03, 2003 | 105.42 | 107.46 | 103.07 | 103.07 | 4,860 | -3.28(-3.08%) |
Dec 02, 2003 | 106.77 | 107.42 | 105.61 | 106.35 | 3,106 | +0.52(+0.49%) |
Dec 01, 2003 | 103.51 | 105.83 | 103.51 | 105.83 | 3,559 | +3.26(+3.18%) |
Nov 28, 2003 | 106.77 | 106.77 | 102.57 | 102.57 | 3,649 | -2.79(-2.65%) |
Nov 26, 2003 | 106.72 | 106.72 | 103.54 | 105.36 | 2,814 | +1.66(+1.60%) |
Nov 25, 2003 | 105.85 | 105.85 | 102.79 | 103.71 | 28,668 | -1.79(-1.69%) |
Nov 24, 2003 | 104.75 | 105.52 | 102.84 | 105.50 | 9,257 | +2.47(+2.40%) |
Nov 21, 2003 | 103.01 | 103.02 | 101.53 | 103.02 | 3,622 | +1.68(+1.65%) |
Nov 20, 2003 | 104.85 | 104.85 | 101.16 | 101.35 | 7,154 | -1.89(-1.83%) |
Nov 19, 2003 | 102.10 | 103.94 | 101.77 | 103.24 | 8,685 | +0.83(+0.81%) |
Nov 18, 2003 | 103.41 | 104.66 | 102.21 | 102.41 | 7,602 | -0.66(-0.65%) |
Nov 17, 2003 | 104.91 | 107.16 | 103.03 | 103.07 | 6,292 | -2.90(-2.74%) |
Nov 14, 2003 | 108.99 | 109.10 | 105.94 | 105.97 | 4,851 | -0.96(-0.89%) |
Nov 13, 2003 | 106.30 | 107.42 | 106.30 | 106.93 | 7,472 | -0.78(-0.72%) |
Nov 12, 2003 | 107.71 | 109.19 | 106.76 | 107.71 | 7,096 | +0.88(+0.82%) |
Nov 11, 2003 | 107.47 | 107.71 | 105.83 | 106.83 | 4,812 | +0.51(+0.48%) |
Nov 10, 2003 | 108.18 | 110.04 | 106.32 | 106.32 | 10,209 | -3.40(-3.10%) |
Nov 07, 2003 | 109.53 | 110.38 | 108.64 | 109.72 | 5,292 | +0.21(+0.19%) |
Nov 06, 2003 | 108.88 | 109.51 | 107.08 | 109.51 | 4,129 | +0.66(+0.61%) |
Nov 05, 2003 | 107.99 | 108.87 | 106.77 | 108.85 | 3,960 | +1.66(+1.55%) |
Nov 04, 2003 | 108.86 | 108.92 | 107.19 | 107.19 | 32,032 | -0.99(-0.92%) |
Nov 03, 2003 | 108.51 | 109.11 | 105.83 | 108.18 | 4,612 | +1.41(+1.33%) |
Oct 31, 2003 | 108.88 | 109.58 | 106.56 | 106.77 | 15,161 | -1.87(-1.72%) |
Oct 30, 2003 | 107.04 | 109.34 | 106.91 | 108.64 | 17,170 | +1.60(+1.50%) |
Oct 29, 2003 | 105.86 | 107.19 | 105.86 | 107.04 | 16,357 | +0.83(+0.78%) |
Oct 28, 2003 | 102.43 | 106.21 | 102.43 | 106.21 | 4,911 | +3.19(+3.09%) |
Oct 27, 2003 | 100.31 | 103.43 | 100.31 | 103.02 | 5,658 | +1.29(+1.27%) |
Oct 24, 2003 | 103.44 | 103.44 | 101.61 | 101.73 | 5,872 | -1.54(-1.49%) |
Oct 23, 2003 | 103.99 | 104.64 | 102.09 | 103.27 | 4,164 | -0.23(-0.22%) |
Oct 22, 2003 | 103.49 | 105.15 | 103.49 | 103.49 | 17,190 | -2.18(-2.06%) |
Oct 21, 2003 | 106.01 | 106.38 | 102.56 | 105.67 | 3,630 | +1.10(+1.05%) |
Oct 20, 2003 | 104.13 | 105.99 | 104.05 | 104.58 | 2,242 | -0.13(-0.13%) |
Oct 17, 2003 | 106.08 | 106.72 | 104.02 | 104.71 | 3,950 | -1.59(-1.50%) |
Oct 16, 2003 | 105.14 | 106.58 | 105.44 | 106.30 | 3,630 | +1.16(+1.10%) |
Oct 15, 2003 | 104.79 | 106.31 | 104.79 | 105.14 | 5,018 | -0.79(-0.74%) |
Oct 14, 2003 | 104.53 | 106.07 | 104.43 | 105.93 | 9,716 | +2.44(+2.35%) |
Oct 13, 2003 | 103.79 | 105.53 | 101.43 | 103.49 | 7,580 | +0.94(+0.91%) |
Oct 10, 2003 | 103.96 | 103.96 | 101.73 | 102.56 | 3,406 | -1.40(-1.35%) |
Oct 09, 2003 | 104.67 | 107.47 | 102.69 | 103.96 | 3,203 | -0.70(-0.67%) |
Oct 08, 2003 | 103.03 | 106.07 | 103.03 | 104.66 | 3,309 | -1.21(-1.14%) |
Oct 07, 2003 | 105.14 | 106.07 | 102.96 | 105.87 | 3,079 | +0.62(+0.59%) |
Oct 06, 2003 | 101.85 | 107.14 | 101.85 | 105.25 | 3,096 | +2.28(+2.21%) |
Oct 03, 2003 | 103.02 | 103.85 | 101.50 | 102.98 | 4,697 | +2.20(+2.18%) |
Oct 02, 2003 | 99.78 | 102.09 | 98.44 | 100.78 | 1,281 | -1.55(-1.51%) |