Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 802.50 | 811.89 | 800.15 | 810.71 | 385,800 | +18.27(+2.31%) |
Dec 30, 2003 | 779.24 | 792.44 | 779.24 | 792.44 | 282,400 | +0.00(+0.00%) |
Dec 29, 2003 | 779.24 | 792.44 | 779.24 | 792.44 | 0 | +3.59(+0.46%) |
Dec 27, 2003 | 791.39 | 794.78 | 786.11 | 788.85 | 414,200 | +0.00(+0.00%) |
Dec 26, 2003 | 791.39 | 794.78 | 786.11 | 788.85 | 0 | -3.70(-0.47%) |
Dec 25, 2003 | 808.41 | 808.58 | 792.37 | 792.55 | 503,600 | -9.33(-1.16%) |
Dec 24, 2003 | 809.90 | 812.75 | 801.62 | 801.88 | 406,000 | -2.66(-0.33%) |
Dec 23, 2003 | 809.57 | 815.55 | 804.53 | 804.54 | 345,000 | +0.00(+0.00%) |
Dec 22, 2003 | 809.57 | 815.55 | 804.53 | 804.54 | 0 | -6.66(-0.82%) |
Dec 20, 2003 | 814.89 | 817.50 | 809.17 | 811.20 | 480,400 | +3.70(+0.46%) |
Dec 19, 2003 | 803.60 | 808.94 | 797.46 | 807.50 | 493,000 | +7.41(+0.93%) |
Dec 18, 2003 | 816.98 | 817.39 | 799.82 | 800.09 | 479,400 | -10.70(-1.32%) |
Dec 17, 2003 | 807.32 | 817.56 | 804.17 | 810.79 | 462,800 | -11.37(-1.38%) |
Dec 16, 2003 | 821.62 | 824.26 | 814.73 | 822.16 | 404,600 | +0.00(+0.00%) |
Dec 15, 2003 | 821.62 | 824.26 | 814.73 | 822.16 | 0 | +16.08(+1.99%) |
Dec 13, 2003 | 806.42 | 810.68 | 801.33 | 806.08 | 423,400 | +14.95(+1.89%) |
Dec 12, 2003 | 797.12 | 805.81 | 791.13 | 791.13 | 424,800 | -3.51(-0.44%) |
Dec 11, 2003 | 774.53 | 794.64 | 774.04 | 794.64 | 454,600 | +7.29(+0.93%) |
Dec 10, 2003 | 790.52 | 793.13 | 784.60 | 787.35 | 398,000 | +2.55(+0.32%) |
Dec 09, 2003 | 780.23 | 791.77 | 777.08 | 784.80 | 340,000 | +0.00(+0.00%) |
Dec 08, 2003 | 780.23 | 791.77 | 777.08 | 784.80 | 0 | -4.61(-0.58%) |
Dec 06, 2003 | 802.71 | 802.86 | 789.41 | 789.41 | 426,600 | -15.72(-1.95%) |
Dec 05, 2003 | 805.10 | 809.68 | 800.31 | 805.13 | 494,000 | -3.21(-0.40%) |
Dec 04, 2003 | 807.17 | 816.02 | 801.08 | 808.34 | 440,600 | +0.56(+0.07%) |
Dec 03, 2003 | 813.49 | 813.95 | 806.30 | 807.78 | 532,000 | +0.39(+0.05%) |
Dec 02, 2003 | 796.36 | 811.49 | 790.80 | 807.39 | 585,000 | +0.00(+0.00%) |
Dec 01, 2003 | 796.36 | 811.49 | 790.80 | 807.39 | 0 | +11.21(+1.41%) |
Nov 29, 2003 | 783.17 | 797.07 | 783.17 | 796.18 | 597,600 | +14.50(+1.85%) |
Nov 28, 2003 | 783.13 | 784.86 | 776.40 | 781.68 | 502,400 | -0.97(-0.12%) |
Nov 27, 2003 | 769.76 | 783.80 | 769.30 | 782.65 | 532,200 | +14.54(+1.89%) |
Nov 26, 2003 | 768.10 | 770.28 | 761.98 | 768.11 | 526,400 | +14.46(+1.92%) |
Nov 25, 2003 | 765.82 | 769.60 | 752.14 | 753.65 | 578,000 | +0.00(+0.00%) |
Nov 24, 2003 | 765.82 | 769.60 | 752.14 | 753.65 | 0 | -17.13(-2.22%) |
Nov 22, 2003 | 764.12 | 777.96 | 762.36 | 770.78 | 625,000 | +1.33(+0.17%) |
Nov 21, 2003 | 775.19 | 778.10 | 763.67 | 769.45 | 605,200 | -2.25(-0.29%) |
Nov 20, 2003 | 785.28 | 785.28 | 769.43 | 771.70 | 717,200 | -29.27(-3.65%) |
Nov 19, 2003 | 794.24 | 801.20 | 787.60 | 800.97 | 642,400 | +6.50(+0.82%) |
Nov 18, 2003 | 803.48 | 803.95 | 790.14 | 794.47 | 504,200 | +0.00(+0.00%) |
Nov 17, 2003 | 803.48 | 803.95 | 790.14 | 794.47 | 0 | -15.42(-1.90%) |
Nov 15, 2003 | 809.94 | 818.34 | 807.67 | 809.89 | 597,600 | -3.22(-0.40%) |
Nov 14, 2003 | 805.79 | 813.11 | 803.93 | 813.11 | 510,400 | +16.80(+2.11%) |
Nov 13, 2003 | 788.91 | 798.33 | 786.00 | 796.31 | 509,200 | +8.54(+1.08%) |
Nov 12, 2003 | 788.34 | 790.11 | 782.03 | 787.77 | 504,200 | -8.79(-1.10%) |
Nov 11, 2003 | 800.98 | 802.32 | 788.65 | 796.56 | 537,200 | +0.00(+0.00%) |
Nov 10, 2003 | 800.98 | 802.32 | 788.65 | 796.56 | 0 | -7.49(-0.93%) |
Nov 08, 2003 | 796.58 | 804.05 | 789.97 | 804.05 | 469,000 | +14.01(+1.77%) |
Nov 07, 2003 | 809.92 | 811.97 | 790.04 | 790.04 | 610,800 | -15.47(-1.92%) |
Nov 06, 2003 | 796.36 | 806.79 | 794.58 | 805.51 | 604,200 | +9.45(+1.19%) |
Nov 05, 2003 | 800.42 | 802.66 | 790.99 | 796.06 | 606,400 | +4.10(+0.52%) |
Nov 04, 2003 | 783.08 | 793.53 | 778.04 | 791.96 | 434,400 | +0.00(+0.00%) |
Nov 03, 2003 | 783.08 | 793.53 | 778.04 | 791.96 | 0 | +9.60(+1.23%) |
Nov 01, 2003 | 787.95 | 789.46 | 775.38 | 782.36 | 484,400 | -3.58(-0.46%) |
Oct 31, 2003 | 784.78 | 787.82 | 778.42 | 785.94 | 471,800 | +6.28(+0.81%) |
Oct 30, 2003 | 787.61 | 793.35 | 779.66 | 779.66 | 568,000 | +4.30(+0.55%) |
Oct 29, 2003 | 760.80 | 782.31 | 759.56 | 775.36 | 491,600 | +13.75(+1.81%) |
Oct 28, 2003 | 752.82 | 761.61 | 750.50 | 761.61 | 412,800 | +0.00(+0.00%) |
Oct 27, 2003 | 752.82 | 761.61 | 750.50 | 761.61 | 0 | +13.44(+1.80%) |
Oct 24, 2003 | 752.31 | 759.55 | 743.38 | 748.17 | 362,600 | -5.97(-0.79%) |
Oct 23, 2003 | 764.36 | 768.31 | 750.16 | 754.14 | 428,600 | -25.14(-3.23%) |
Oct 22, 2003 | 780.54 | 784.14 | 773.30 | 779.28 | 486,400 | -0.61(-0.08%) |
Oct 21, 2003 | 780.56 | 785.02 | 772.91 | 779.89 | 448,400 | +3.45(+0.44%) |
Oct 20, 2003 | 766.33 | 777.97 | 765.13 | 776.44 | 473,200 | +8.69(+1.13%) |
Oct 17, 2003 | 776.99 | 783.08 | 767.75 | 767.75 | 519,200 | -9.22(-1.19%) |
Oct 16, 2003 | 759.12 | 776.97 | 758.07 | 776.97 | 519,800 | +12.74(+1.67%) |
Oct 15, 2003 | 771.38 | 773.13 | 759.86 | 764.23 | 462,600 | -2.29(-0.30%) |
Oct 14, 2003 | 763.62 | 772.29 | 762.96 | 766.52 | 529,600 | +9.50(+1.25%) |
Oct 13, 2003 | 754.50 | 764.33 | 747.02 | 757.02 | 453,800 | -0.87(-0.11%) |
Oct 10, 2003 | 735.25 | 759.60 | 735.25 | 757.89 | 445,800 | +21.73(+2.95%) |
Oct 09, 2003 | 723.13 | 736.16 | 722.94 | 736.16 | 603,000 | +13.40(+1.85%) |
Oct 08, 2003 | 731.12 | 731.45 | 721.29 | 722.76 | 316,800 | -4.33(-0.60%) |
Oct 07, 2003 | 725.21 | 727.37 | 722.38 | 727.09 | 402,800 | +3.96(+0.55%) |
Oct 06, 2003 | 723.47 | 726.77 | 719.33 | 723.13 | 393,200 | +7.89(+1.10%) |
Oct 02, 2003 | 716.27 | 718.36 | 708.03 | 715.24 | 451,400 | +10.95(+1.55%) |