Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 758.15 | 758.15 | 746.09 | 752.93 | 0 | -6.71(-0.88%) |
Jan 29, 2004 | 763.41 | 764.47 | 755.50 | 759.64 | 0 | -7.47(-0.97%) |
Jan 28, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 0 | -5.38(-0.70%) |
Jan 27, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 0 | -14.38(-1.83%) |
Jan 26, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 0 | +0.99(+0.13%) |
Jan 23, 2004 | 776.19 | 785.88 | 776.19 | 785.88 | 0 | +765.74(+3802.09%) |
Jan 22, 2004 | 20.67 | 20.77 | 20.10 | 20.14 | 1,394,900 | -756.16(-97.41%) |
Jan 21, 2004 | 773.12 | 777.39 | 772.35 | 776.30 | 0 | +3.18(+0.41%) |
Jan 20, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 0 | +6.64(+0.87%) |
Jan 19, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 0 | -3.85(-0.50%) |
Jan 16, 2004 | 763.53 | 771.29 | 763.53 | 770.33 | 0 | +6.88(+0.90%) |
Jan 15, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 0 | +6.89(+0.91%) |
Jan 14, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 0 | +13.42(+1.81%) |
Jan 13, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 0 | +0.63(+0.08%) |
Jan 12, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 0 | -11.18(-1.48%) |
Jan 09, 2004 | 734.55 | 756.78 | 734.55 | 753.69 | 0 | +22.87(+3.13%) |
Jan 08, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 0 | +21.45(+3.02%) |
Jan 07, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 0 | -14.62(-2.02%) |
Jan 06, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 0 | -1.48(-0.20%) |
Jan 05, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 0 | +20.97(+2.98%) |
Jan 02, 2004 | 691.38 | 704.50 | 688.00 | 704.50 | 0 | +685.15(+3540.21%) |
Dec 31, 2003 | 19.21 | 19.37 | 19.19 | 19.35 | 373,600 | -672.55(-97.20%) |
Dec 30, 2003 | 695.52 | 700.96 | 685.50 | 691.90 | 0 | -1.13(-0.16%) |
Dec 29, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 0 | +674.03(+3547.53%) |
Dec 26, 2003 | 18.96 | 19.02 | 18.92 | 19.00 | 219,600 | +0.03(+0.18%) |
Dec 24, 2003 | 18.88 | 19.00 | 18.83 | 18.97 | 131,100 | -660.34(-97.21%) |
Dec 23, 2003 | 674.40 | 679.58 | 674.40 | 679.31 | 0 | +4.91(+0.73%) |
Dec 22, 2003 | 672.91 | 674.60 | 669.06 | 674.40 | 0 | +2.11(+0.31%) |
Dec 19, 2003 | 666.13 | 672.29 | 665.83 | 672.29 | 0 | +7.41(+1.11%) |
Dec 18, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 0 | +9.18(+1.40%) |
Dec 17, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 0 | -1.21(-0.18%) |
Dec 16, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 0 | -1.61(-0.24%) |
Dec 15, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 0 | +1.78(+0.27%) |
Dec 12, 2003 | 654.09 | 659.42 | 652.37 | 656.74 | 0 | +3.42(+0.52%) |
Dec 11, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 0 | +7.36(+1.14%) |
Dec 10, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 0 | +1.50(+0.23%) |
Dec 09, 2003 | 647.70 | 648.02 | 641.22 | 644.46 | 0 | -3.31(-0.51%) |
Dec 08, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 0 | +9.73(+1.52%) |
Dec 05, 2003 | 640.67 | 642.74 | 636.87 | 638.04 | 0 | -3.11(-0.49%) |
Dec 04, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 0 | -2.71(-0.42%) |
Dec 03, 2003 | 632.08 | 644.16 | 631.36 | 643.86 | 0 | +10.13(+1.60%) |
Dec 02, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 0 | +3.79(+0.60%) |
Dec 01, 2003 | 617.26 | 630.03 | 617.26 | 629.94 | 0 | +611.70(+3353.62%) |
Nov 28, 2003 | 18.12 | 18.28 | 18.12 | 18.24 | 117,900 | +0.12(+0.68%) |
Nov 26, 2003 | 18.24 | 18.24 | 17.96 | 18.12 | 652,800 | -0.26(-1.41%) |
Nov 25, 2003 | 18.12 | 18.44 | 18.12 | 18.38 | 557,900 | +0.19(+1.05%) |
Nov 24, 2003 | 17.62 | 18.18 | 17.61 | 18.18 | 541,900 | -598.90(-97.05%) |
Nov 21, 2003 | 605.75 | 617.08 | 603.51 | 617.08 | 0 | +11.28(+1.86%) |
Nov 20, 2003 | 601.88 | 605.80 | 599.97 | 605.80 | 0 | +3.86(+0.64%) |
Nov 19, 2003 | 603.72 | 603.72 | 598.74 | 601.94 | 0 | -3.85(-0.64%) |
Nov 18, 2003 | 607.42 | 607.42 | 602.59 | 605.79 | 0 | -2.00(-0.33%) |
Nov 17, 2003 | 609.68 | 609.68 | 602.93 | 607.79 | 0 | -2.55(-0.42%) |
Nov 14, 2003 | 614.41 | 614.41 | 608.17 | 610.34 | 0 | -4.30(-0.70%) |
Nov 13, 2003 | 621.63 | 621.63 | 610.94 | 614.64 | 0 | -5.23(-0.84%) |
Nov 12, 2003 | 617.35 | 621.90 | 615.83 | 619.87 | 0 | +2.15(+0.35%) |
Nov 11, 2003 | 615.83 | 617.72 | 606.34 | 617.72 | 0 | -2.35(-0.38%) |
Nov 10, 2003 | 629.82 | 630.63 | 617.75 | 620.07 | 0 | -6.67(-1.06%) |
Nov 07, 2003 | 629.74 | 630.18 | 621.79 | 626.74 | 0 | -6.07(-0.96%) |
Nov 06, 2003 | 637.92 | 642.41 | 630.66 | 632.81 | 0 | -3.01(-0.47%) |
Nov 05, 2003 | 626.49 | 637.60 | 626.49 | 635.82 | 0 | +9.33(+1.49%) |
Nov 04, 2003 | 617.28 | 626.49 | 617.28 | 626.49 | 0 | +9.23(+1.50%) |