Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 254.00 | 254.03 | 252.28 | 252.92 | 29,260 | +0.02(+0.01%) |
Oct 31, 2003 | 250.94 | 253.00 | 250.90 | 252.90 | 38,500 | +3.14(+1.26%) |
Oct 30, 2003 | 250.09 | 250.09 | 249.01 | 249.76 | 6,800 | +0.01(+0.00%) |
Oct 29, 2003 | 245.45 | 252.00 | 245.45 | 249.75 | 48,100 | +6.25(+2.57%) |
Oct 28, 2003 | 250.00 | 251.40 | 240.00 | 243.50 | 94,700 | -8.00(-3.18%) |
Oct 27, 2003 | 255.95 | 255.95 | 250.00 | 251.50 | 26,900 | -4.45(-1.74%) |
Oct 24, 2003 | 259.00 | 259.00 | 251.00 | 255.95 | 66,300 | -3.05(-1.18%) |
Oct 23, 2003 | 266.10 | 266.50 | 255.08 | 259.00 | 61,800 | -8.01(-3.00%) |
Oct 22, 2003 | 260.00 | 267.25 | 259.50 | 267.01 | 60,500 | -6.44(-2.36%) |
Oct 21, 2003 | 272.50 | 273.45 | 272.50 | 273.45 | 12,500 | +1.95(+0.72%) |
Oct 20, 2003 | 270.00 | 271.75 | 269.41 | 271.50 | 7,600 | +0.90(+0.33%) |
Oct 17, 2003 | 273.25 | 273.25 | 270.00 | 270.60 | 6,300 | +0.25(+0.09%) |
Oct 16, 2003 | 268.00 | 271.50 | 269.31 | 270.35 | 12,200 | +2.35(+0.88%) |
Oct 15, 2003 | 268.50 | 269.25 | 268.00 | 268.00 | 8,200 | -0.88(-0.33%) |
Oct 14, 2003 | 269.00 | 271.00 | 268.88 | 268.88 | 7,600 | +0.88(+0.33%) |
Oct 13, 2003 | 266.60 | 268.25 | 267.25 | 268.00 | 8,200 | +1.40(+0.53%) |
Oct 10, 2003 | 266.95 | 267.00 | 266.00 | 266.60 | 16,100 | +0.60(+0.23%) |
Oct 09, 2003 | 269.40 | 270.24 | 266.00 | 266.00 | 9,600 | -2.43(-0.91%) |
Oct 08, 2003 | 269.25 | 269.25 | 269.25 | 268.43 | 14,200 | -0.07(-0.03%) |
Oct 07, 2003 | 268.01 | 268.00 | 266.86 | 268.50 | 16,400 | +0.49(+0.18%) |
Oct 06, 2003 | 271.00 | 271.23 | 268.01 | 268.01 | 14,500 | -2.89(-1.07%) |
Oct 03, 2003 | 271.26 | 271.26 | 269.50 | 270.90 | 15,900 | +0.90(+0.33%) |
Oct 02, 2003 | 271.27 | 271.30 | 269.29 | 270.00 | 11,400 | -0.50(-0.18%) |