Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 143.04 | 153.28 | 143.04 | 148.80 | 2,612 | +4.48(+3.10%) |
Dec 30, 2003 | 145.92 | 147.20 | 136.32 | 144.32 | 3,265 | -2.24(-1.53%) |
Dec 29, 2003 | 158.08 | 158.08 | 144.64 | 146.56 | 1,423 | -11.52(-7.29%) |
Dec 26, 2003 | 151.68 | 159.68 | 151.68 | 158.08 | 438 | +2.56(+1.65%) |
Dec 24, 2003 | 154.88 | 158.69 | 152.64 | 155.52 | 499 | -3.20(-2.02%) |
Dec 23, 2003 | 157.15 | 159.97 | 155.20 | 158.72 | 373 | +0.00(+0.00%) |
Dec 22, 2003 | 157.44 | 159.36 | 155.20 | 158.72 | 766 | +0.96(+0.61%) |
Dec 19, 2003 | 159.68 | 160.00 | 157.44 | 157.76 | 425 | -2.24(-1.40%) |
Dec 18, 2003 | 156.80 | 160.00 | 156.80 | 160.00 | 195 | +2.56(+1.63%) |
Dec 17, 2003 | 161.60 | 161.60 | 156.80 | 157.44 | 250 | -0.64(-0.40%) |
Dec 16, 2003 | 152.00 | 163.20 | 150.40 | 158.08 | 1,151 | +1.92(+1.23%) |
Dec 15, 2003 | 156.80 | 166.72 | 155.52 | 156.16 | 312 | +1.92(+1.24%) |
Dec 12, 2003 | 150.08 | 156.48 | 150.08 | 154.24 | 167 | +1.92(+1.26%) |
Dec 11, 2003 | 152.32 | 156.80 | 152.00 | 152.32 | 312 | +0.00(+0.00%) |
Dec 10, 2003 | 148.83 | 158.08 | 148.80 | 152.32 | 767 | +0.00(+0.00%) |
Dec 09, 2003 | 153.28 | 153.28 | 151.68 | 152.32 | 8,773 | -0.96(-0.63%) |
Dec 08, 2003 | 152.00 | 153.60 | 152.00 | 153.28 | 561 | +1.28(+0.84%) |
Dec 05, 2003 | 155.20 | 158.08 | 152.32 | 152.00 | 352 | -3.20(-2.06%) |
Dec 04, 2003 | 152.00 | 156.48 | 152.00 | 155.20 | 783 | +1.60(+1.04%) |
Dec 03, 2003 | 157.44 | 160.00 | 152.32 | 153.60 | 691 | -5.76(-3.61%) |
Dec 02, 2003 | 160.00 | 160.00 | 157.12 | 159.36 | 564 | -0.64(-0.40%) |
Dec 01, 2003 | 159.04 | 164.80 | 156.80 | 160.00 | 2,122 | +0.32(+0.20%) |
Nov 28, 2003 | 158.72 | 160.00 | 152.00 | 159.68 | 276 | +3.84(+2.46%) |
Nov 26, 2003 | 155.84 | 159.36 | 155.84 | 155.84 | 381 | -0.96(-0.61%) |
Nov 25, 2003 | 156.80 | 160.00 | 156.80 | 156.80 | 223 | -1.60(-1.01%) |
Nov 24, 2003 | 163.20 | 164.80 | 158.40 | 158.40 | 373 | -5.12(-3.13%) |
Nov 21, 2003 | 163.20 | 164.80 | 163.20 | 163.52 | 648 | +1.28(+0.79%) |
Nov 20, 2003 | 164.80 | 164.83 | 161.60 | 162.24 | 453 | -2.56(-1.55%) |
Nov 19, 2003 | 162.88 | 164.80 | 159.04 | 164.80 | 1,128 | +3.20(+1.98%) |
Nov 18, 2003 | 160.00 | 161.63 | 160.00 | 161.60 | 393 | +2.24(+1.41%) |
Nov 17, 2003 | 158.72 | 160.00 | 157.12 | 159.36 | 468 | +0.64(+0.40%) |
Nov 14, 2003 | 157.44 | 159.68 | 156.80 | 158.72 | 615 | +1.28(+0.81%) |
Nov 13, 2003 | 162.24 | 162.24 | 157.12 | 157.44 | 1,140 | +0.00(+0.00%) |
Nov 12, 2003 | 157.47 | 158.43 | 157.44 | 157.44 | 337 | +0.00(+0.00%) |
Nov 11, 2003 | 162.88 | 163.20 | 157.12 | 157.44 | 156 | -3.20(-1.99%) |
Nov 10, 2003 | 160.00 | 163.20 | 158.40 | 160.64 | 332 | -1.28(-0.79%) |
Nov 07, 2003 | 160.00 | 168.32 | 156.80 | 161.92 | 853 | +4.80(+3.05%) |
Nov 06, 2003 | 158.40 | 159.68 | 157.12 | 157.12 | 253 | -1.28(-0.81%) |
Nov 05, 2003 | 156.80 | 160.61 | 156.80 | 158.40 | 300 | -0.64(-0.40%) |
Nov 04, 2003 | 161.60 | 166.40 | 159.04 | 159.04 | 490 | -2.88(-1.78%) |
Nov 03, 2003 | 160.96 | 167.36 | 157.44 | 161.92 | 721 | -2.88(-1.75%) |
Oct 31, 2003 | 170.56 | 171.20 | 161.60 | 164.80 | 1,006 | +0.32(+0.19%) |
Oct 30, 2003 | 168.96 | 168.99 | 164.80 | 164.48 | 674 | -4.48(-2.65%) |
Oct 29, 2003 | 159.68 | 168.96 | 158.72 | 168.96 | 1,087 | +13.73(+8.84%) |
Oct 28, 2003 | 153.92 | 158.72 | 153.60 | 155.23 | 1,189 | +0.67(+0.43%) |
Oct 27, 2003 | 155.20 | 158.40 | 152.32 | 154.56 | 406 | -0.19(-0.12%) |
Oct 24, 2003 | 152.32 | 158.08 | 152.32 | 154.75 | 381 | -0.45(-0.29%) |
Oct 23, 2003 | 152.00 | 161.92 | 152.00 | 155.20 | 1,150 | -3.20(-2.02%) |
Oct 22, 2003 | 161.60 | 165.76 | 152.00 | 158.40 | 2,200 | -3.84(-2.37%) |
Oct 21, 2003 | 168.96 | 174.08 | 162.24 | 162.24 | 784 | -6.75(-4.00%) |
Oct 20, 2003 | 170.56 | 174.40 | 167.36 | 168.99 | 384 | -5.41(-3.10%) |
Oct 17, 2003 | 178.24 | 178.24 | 172.16 | 174.40 | 284 | +0.00(+0.00%) |
Oct 16, 2003 | 175.68 | 177.60 | 171.52 | 174.40 | 481 | -1.28(-0.73%) |
Oct 15, 2003 | 173.44 | 176.03 | 168.00 | 175.68 | 462 | +2.56(+1.48%) |
Oct 14, 2003 | 167.36 | 173.44 | 166.40 | 173.12 | 1,707 | +5.76(+3.44%) |
Oct 13, 2003 | 165.12 | 169.28 | 161.92 | 167.36 | 1,404 | +1.28(+0.77%) |
Oct 10, 2003 | 170.56 | 172.16 | 165.12 | 166.08 | 515 | -6.72(-3.89%) |
Oct 09, 2003 | 173.44 | 173.44 | 170.88 | 172.80 | 637 | +0.00(+0.00%) |
Oct 08, 2003 | 168.32 | 172.80 | 168.32 | 172.80 | 868 | +4.48(+2.66%) |
Oct 07, 2003 | 181.44 | 181.44 | 168.00 | 168.32 | 981 | -11.84(-6.57%) |
Oct 06, 2003 | 174.08 | 182.40 | 171.20 | 180.16 | 500 | +8.96(+5.23%) |
Oct 03, 2003 | 171.52 | 181.12 | 171.20 | 171.20 | 698 | +0.00(+0.00%) |
Oct 02, 2003 | 171.30 | 172.16 | 171.20 | 171.20 | 230 | +0.00(+0.00%) |