Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 266.10 | 271.45 | 266.00 | 271.39 | 17,600 | +5.39(+2.03%) |
Jan 29, 2004 | 270.00 | 270.00 | 264.76 | 266.00 | 23,600 | -4.60(-1.70%) |
Jan 28, 2004 | 275.10 | 275.10 | 270.60 | 270.60 | 10,400 | -4.50(-1.64%) |
Jan 27, 2004 | 273.90 | 276.45 | 273.50 | 275.10 | 8,600 | +0.70(+0.26%) |
Jan 26, 2004 | 272.00 | 275.00 | 271.00 | 274.40 | 11,500 | +2.40(+0.88%) |
Jan 23, 2004 | 268.00 | 272.00 | 268.00 | 272.00 | 13,700 | +5.00(+1.87%) |
Jan 22, 2004 | 267.05 | 267.56 | 265.98 | 267.00 | 5,800 | -0.50(-0.19%) |
Jan 21, 2004 | 268.40 | 269.50 | 267.10 | 267.50 | 15,800 | -0.90(-0.34%) |
Jan 20, 2004 | 271.00 | 271.50 | 266.01 | 268.40 | 9,400 | -2.10(-0.78%) |
Jan 16, 2004 | 270.40 | 272.45 | 269.00 | 270.50 | 23,400 | +2.00(+0.74%) |
Jan 15, 2004 | 263.50 | 269.00 | 263.50 | 268.50 | 23,900 | +5.96(+2.27%) |
Jan 14, 2004 | 263.40 | 265.50 | 261.60 | 262.54 | 25,700 | +0.14(+0.05%) |
Jan 13, 2004 | 260.60 | 264.00 | 260.05 | 262.40 | 21,900 | +2.30(+0.88%) |
Jan 12, 2004 | 261.00 | 261.00 | 259.50 | 260.10 | 28,000 | -1.30(-0.50%) |
Jan 09, 2004 | 260.50 | 261.90 | 259.50 | 261.40 | 23,400 | +0.20(+0.08%) |
Jan 08, 2004 | 264.77 | 264.77 | 261.20 | 261.20 | 20,100 | -3.90(-1.47%) |
Jan 07, 2004 | 263.07 | 265.90 | 261.25 | 265.10 | 19,400 | +2.04(+0.78%) |
Jan 06, 2004 | 263.00 | 264.00 | 258.88 | 263.06 | 23,200 | +1.06(+0.40%) |
Jan 05, 2004 | 256.50 | 262.00 | 256.50 | 262.00 | 30,100 | +6.50(+2.54%) |
Jan 02, 2004 | 252.51 | 256.27 | 252.00 | 255.50 | 40,900 | +1.99(+0.78%) |
Dec 31, 2003 | 251.50 | 253.95 | 251.05 | 253.51 | 20,900 | +2.53(+1.01%) |
Dec 30, 2003 | 250.11 | 253.95 | 250.11 | 250.98 | 29,700 | -0.66(-0.26%) |
Dec 29, 2003 | 252.00 | 253.50 | 251.50 | 251.64 | 18,300 | -0.36(-0.14%) |
Dec 26, 2003 | 250.26 | 252.00 | 250.00 | 252.00 | 6,500 | +1.74(+0.70%) |
Dec 24, 2003 | 251.45 | 252.42 | 250.26 | 250.26 | 6,100 | -2.19(-0.87%) |
Dec 23, 2003 | 252.00 | 252.45 | 251.50 | 252.45 | 5,000 | +0.05(+0.02%) |
Dec 22, 2003 | 252.50 | 253.50 | 251.50 | 252.40 | 16,600 | +0.40(+0.16%) |
Dec 19, 2003 | 254.20 | 254.20 | 250.73 | 252.00 | 19,200 | -2.00(-0.79%) |
Dec 18, 2003 | 252.00 | 253.75 | 251.54 | 254.00 | 9,500 | +0.50(+0.20%) |
Dec 17, 2003 | 253.00 | 253.00 | 251.01 | 253.50 | 8,500 | +0.00(+0.00%) |
Dec 16, 2003 | 251.25 | 253.50 | 251.25 | 253.50 | 20,700 | +2.50(+1.00%) |
Dec 15, 2003 | 256.75 | 256.75 | 251.00 | 251.00 | 18,400 | -4.62(-1.81%) |
Dec 12, 2003 | 255.00 | 257.50 | 254.36 | 255.62 | 12,300 | -1.53(-0.59%) |
Dec 11, 2003 | 257.75 | 257.75 | 255.50 | 257.15 | 6,200 | -0.10(-0.04%) |
Dec 10, 2003 | 257.07 | 257.70 | 256.50 | 257.25 | 9,100 | -1.25(-0.48%) |
Dec 09, 2003 | 256.85 | 258.50 | 256.10 | 258.50 | 11,400 | +1.00(+0.39%) |
Dec 08, 2003 | 258.75 | 260.00 | 257.50 | 257.50 | 10,200 | -2.25(-0.87%) |
Dec 05, 2003 | 260.00 | 260.25 | 258.51 | 259.75 | 7,800 | -0.20(-0.08%) |
Dec 04, 2003 | 260.75 | 262.00 | 259.00 | 259.95 | 28,100 | -2.55(-0.97%) |
Dec 03, 2003 | 264.75 | 264.75 | 263.10 | 262.50 | 11,200 | -2.20(-0.83%) |
Dec 02, 2003 | 262.00 | 264.70 | 261.75 | 264.70 | 24,300 | +1.44(+0.55%) |
Dec 01, 2003 | 258.75 | 264.00 | 257.50 | 263.26 | 28,000 | +6.01(+2.34%) |
Nov 28, 2003 | 257.50 | 257.75 | 254.60 | 257.25 | 11,100 | -0.73(-0.28%) |
Nov 26, 2003 | 257.50 | 258.50 | 257.50 | 257.98 | 7,900 | -0.02(-0.01%) |
Nov 25, 2003 | 256.85 | 258.00 | 256.85 | 258.00 | 12,700 | +1.15(+0.45%) |
Nov 24, 2003 | 256.50 | 256.85 | 255.10 | 256.85 | 9,500 | +0.75(+0.29%) |
Nov 21, 2003 | 257.24 | 257.50 | 254.99 | 256.10 | 12,200 | +0.35(+0.14%) |
Nov 20, 2003 | 256.19 | 257.25 | 255.50 | 255.75 | 11,800 | +0.49(+0.19%) |
Nov 19, 2003 | 253.26 | 256.50 | 252.50 | 255.26 | 8,500 | +2.01(+0.79%) |
Nov 18, 2003 | 255.50 | 256.00 | 253.00 | 253.25 | 17,500 | -1.75(-0.69%) |
Nov 17, 2003 | 251.50 | 255.00 | 249.90 | 255.00 | 17,300 | +1.41(+0.56%) |
Nov 14, 2003 | 252.60 | 253.50 | 252.60 | 253.59 | 11,500 | -0.21(-0.08%) |
Nov 13, 2003 | 252.50 | 255.34 | 252.00 | 253.80 | 61,200 | +2.30(+0.91%) |
Nov 12, 2003 | 250.01 | 252.56 | 249.50 | 251.50 | 18,900 | +0.50(+0.20%) |
Nov 11, 2003 | 251.50 | 251.50 | 248.10 | 251.00 | 19,000 | +0.05(+0.02%) |
Nov 10, 2003 | 254.00 | 254.00 | 250.50 | 250.95 | 21,300 | -3.56(-1.40%) |
Nov 07, 2003 | 256.25 | 257.00 | 254.00 | 254.51 | 13,900 | -2.74(-1.07%) |
Nov 06, 2003 | 255.50 | 256.00 | 255.50 | 257.25 | 14,400 | +1.75(+0.68%) |
Nov 05, 2003 | 254.05 | 254.05 | 252.50 | 255.50 | 20,800 | +1.50(+0.59%) |
Nov 04, 2003 | 254.05 | 254.05 | 253.00 | 254.00 | 32,457 | +1.08(+0.43%) |