Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 440.50 | 441.50 | 435.90 | 436.50 | 10,450 | -3.40(-0.77%) |
Dec 30, 2003 | 437.00 | 441.00 | 437.00 | 439.90 | 7,200 | +2.40(+0.55%) |
Dec 29, 2003 | 433.00 | 438.60 | 432.95 | 437.50 | 10,700 | +4.10(+0.95%) |
Dec 26, 2003 | 430.00 | 434.00 | 429.70 | 433.40 | 4,860 | +2.90(+0.67%) |
Dec 24, 2003 | 427.80 | 431.30 | 427.80 | 430.50 | 10,270 | +1.70(+0.40%) |
Dec 23, 2003 | 427.50 | 429.50 | 427.20 | 428.80 | 23,880 | +1.80(+0.42%) |
Dec 22, 2003 | 427.00 | 428.30 | 426.50 | 427.00 | 11,100 | +2.00(+0.47%) |
Dec 19, 2003 | 430.20 | 430.90 | 425.00 | 425.00 | 15,570 | -5.20(-1.21%) |
Dec 18, 2003 | 428.80 | 431.50 | 428.30 | 430.20 | 21,860 | +0.20(+0.05%) |
Dec 17, 2003 | 429.40 | 431.80 | 426.00 | 430.00 | 16,470 | +2.00(+0.47%) |
Dec 16, 2003 | 430.00 | 430.50 | 428.00 | 428.00 | 16,080 | -1.70(-0.40%) |
Dec 15, 2003 | 430.60 | 432.10 | 428.70 | 429.70 | 13,460 | +2.70(+0.63%) |
Dec 12, 2003 | 426.80 | 427.60 | 426.60 | 427.00 | 13,810 | +0.50(+0.12%) |
Dec 11, 2003 | 419.30 | 427.00 | 419.30 | 426.50 | 13,550 | +7.20(+1.72%) |
Dec 10, 2003 | 423.40 | 424.50 | 417.60 | 419.30 | 12,950 | -4.70(-1.11%) |
Dec 09, 2003 | 426.40 | 426.40 | 423.70 | 424.00 | 7,470 | -2.30(-0.54%) |
Dec 08, 2003 | 428.00 | 428.00 | 425.30 | 426.30 | 6,370 | -1.70(-0.40%) |
Dec 05, 2003 | 434.10 | 434.10 | 427.60 | 428.00 | 4,110 | -6.00(-1.38%) |
Dec 04, 2003 | 435.00 | 435.50 | 432.00 | 434.00 | 6,600 | -2.70(-0.62%) |
Dec 03, 2003 | 436.00 | 438.70 | 436.00 | 436.70 | 8,830 | +1.00(+0.23%) |
Dec 02, 2003 | 435.70 | 438.10 | 435.70 | 435.70 | 7,410 | -0.20(-0.05%) |
Dec 01, 2003 | 432.30 | 436.70 | 431.80 | 435.90 | 13,670 | +5.70(+1.32%) |
Nov 28, 2003 | 428.00 | 430.70 | 428.00 | 430.20 | 3,140 | +1.80(+0.42%) |
Nov 26, 2003 | 430.90 | 430.90 | 428.30 | 428.40 | 4,350 | -2.60(-0.60%) |
Nov 25, 2003 | 432.80 | 432.80 | 428.50 | 431.00 | 7,330 | -0.90(-0.21%) |
Nov 24, 2003 | 426.50 | 431.90 | 426.50 | 431.90 | 7,010 | +6.30(+1.48%) |
Nov 21, 2003 | 426.50 | 427.80 | 425.90 | 425.60 | 5,750 | +0.60(+0.14%) |
Nov 20, 2003 | 423.50 | 427.00 | 421.80 | 425.00 | 6,010 | +0.90(+0.21%) |
Nov 19, 2003 | 423.00 | 425.00 | 420.90 | 424.10 | 4,740 | +1.70(+0.40%) |
Nov 18, 2003 | 426.00 | 426.90 | 422.30 | 422.40 | 8,940 | -3.60(-0.85%) |
Nov 17, 2003 | 426.50 | 426.50 | 422.50 | 426.00 | 9,320 | -2.80(-0.65%) |
Nov 14, 2003 | 431.50 | 431.50 | 428.80 | 428.80 | 7,830 | -3.20(-0.74%) |
Nov 13, 2003 | 432.50 | 433.00 | 428.00 | 432.00 | 13,830 | -0.50(-0.12%) |
Nov 12, 2003 | 426.10 | 432.50 | 426.00 | 432.50 | 6,570 | +6.10(+1.43%) |
Nov 11, 2003 | 429.80 | 431.20 | 425.60 | 426.40 | 7,860 | -2.70(-0.63%) |
Nov 10, 2003 | 429.70 | 431.20 | 429.10 | 429.10 | 5,800 | -1.60(-0.37%) |
Nov 07, 2003 | 427.80 | 438.10 | 427.30 | 430.70 | 5,860 | +3.30(+0.77%) |
Nov 06, 2003 | 427.80 | 429.20 | 424.50 | 427.40 | 14,440 | -1.30(-0.30%) |
Nov 05, 2003 | 421.90 | 429.40 | 425.60 | 428.70 | 5,570 | +3.10(+0.73%) |
Nov 04, 2003 | 421.90 | 425.60 | 421.90 | 425.60 | 8,876 | +1.80(+0.42%) |
Nov 03, 2003 | 422.90 | 422.90 | 420.90 | 423.80 | 9,004 | +2.20(+0.52%) |
Oct 31, 2003 | 419.80 | 421.90 | 419.80 | 421.60 | 9,930 | +1.90(+0.45%) |
Oct 30, 2003 | 418.50 | 418.50 | 417.20 | 419.70 | 4,110 | +1.90(+0.45%) |
Oct 29, 2003 | 419.50 | 419.50 | 417.00 | 417.80 | 6,040 | -0.80(-0.19%) |
Oct 28, 2003 | 420.60 | 421.30 | 419.50 | 418.60 | 9,680 | -2.20(-0.52%) |
Oct 27, 2003 | 417.70 | 422.00 | 417.70 | 420.80 | 11,050 | +3.20(+0.77%) |
Oct 24, 2003 | 417.10 | 417.90 | 415.40 | 417.60 | 6,340 | +0.10(+0.02%) |
Oct 23, 2003 | 415.40 | 418.50 | 415.30 | 417.50 | 5,290 | +2.10(+0.51%) |
Oct 22, 2003 | 415.70 | 417.00 | 414.40 | 415.40 | 7,220 | -0.70(-0.17%) |
Oct 21, 2003 | 410.00 | 416.10 | 408.50 | 416.10 | 13,500 | +6.60(+1.61%) |
Oct 20, 2003 | 411.20 | 414.00 | 406.10 | 409.50 | 5,270 | -2.40(-0.58%) |
Oct 17, 2003 | 412.90 | 412.90 | 410.10 | 411.90 | 3,840 | +2.00(+0.49%) |
Oct 16, 2003 | 410.00 | 414.70 | 409.90 | 409.90 | 4,060 | -0.10(-0.02%) |
Oct 15, 2003 | 411.60 | 412.90 | 409.90 | 410.00 | 5,340 | -0.60(-0.15%) |
Oct 14, 2003 | 408.10 | 411.50 | 407.10 | 410.60 | 7,860 | +3.50(+0.86%) |
Oct 13, 2003 | 404.50 | 409.50 | 404.50 | 407.10 | 6,820 | +2.60(+0.64%) |
Oct 10, 2003 | 400.15 | 405.50 | 399.90 | 404.50 | 8,840 | +3.10(+0.77%) |
Oct 09, 2003 | 404.40 | 408.00 | 401.10 | 401.40 | 8,860 | -0.20(-0.05%) |
Oct 08, 2003 | 399.40 | 404.30 | 399.40 | 401.60 | 10,760 | +0.70(+0.17%) |
Oct 07, 2003 | 397.80 | 401.50 | 396.00 | 400.90 | 6,140 | +3.10(+0.78%) |
Oct 06, 2003 | 394.80 | 399.50 | 394.30 | 397.80 | 3,970 | +3.50(+0.89%) |
Oct 03, 2003 | 392.80 | 396.40 | 392.30 | 394.30 | 4,810 | +3.80(+0.97%) |
Oct 02, 2003 | 390.70 | 391.70 | 389.30 | 390.50 | 8,870 | +0.30(+0.08%) |