Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 82,342,800 | -5.39(-0.70%) |
Jan 28, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 88,478,200 | -14.38(-1.83%) |
Jan 27, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 36,036,800 | +13.75(+1.78%) |
Jan 21, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 60,248,100 | +6.64(+0.87%) |
Jan 20, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 149,044,800 | +3.03(+0.40%) |
Jan 16, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 69,748,800 | +6.89(+0.91%) |
Jan 15, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 66,287,500 | +13.42(+1.81%) |
Jan 14, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 112,460,496 | +0.64(+0.09%) |
Jan 13, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 143,202,400 | +11.69(+1.60%) |
Jan 09, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 113,613,504 | +21.45(+3.02%) |
Jan 08, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 135,838,304 | -14.62(-2.02%) |
Jan 07, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 97,970,000 | -1.48(-0.20%) |
Jan 06, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 59,154,500 | +32.44(+4.68%) |
Dec 30, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 36,949,300 | +28.16(+4.23%) |
Dec 19, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 59,389,000 | +9.18(+1.40%) |
Dec 18, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 89,202,096 | -1.21(-0.18%) |
Dec 17, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 60,903,000 | -1.61(-0.24%) |
Dec 16, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 115,749,696 | +5.20(+0.80%) |
Dec 12, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 78,165,296 | +7.36(+1.14%) |
Dec 11, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 96,605,400 | +1.50(+0.23%) |
Dec 10, 2003 | 647.70 | 648.01 | 641.22 | 644.46 | 150,458,400 | -3.31(-0.51%) |
Dec 09, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 73,374,200 | +6.62(+1.03%) |
Dec 05, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 190,806,208 | -2.71(-0.42%) |
Dec 04, 2003 | 632.08 | 644.16 | 631.37 | 643.86 | 136,809,504 | +10.14(+1.60%) |
Dec 03, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 121,034,496 | +3.79(+0.60%) |
Dec 02, 2003 | 617.26 | 630.03 | 617.26 | 629.94 | 64,156,500 | +611.82(+3377.12%) |
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 | -583.75(-96.98%) |
Nov 20, 2003 | 603.72 | 603.72 | 598.74 | 601.94 | 133,878,800 | -3.85(-0.64%) |
Nov 19, 2003 | 607.42 | 607.42 | 602.59 | 605.79 | 141,590,208 | -2.00(-0.33%) |
Nov 18, 2003 | 609.68 | 609.68 | 602.93 | 607.79 | 140,005,792 | -6.85(-1.11%) |
Nov 14, 2003 | 621.63 | 621.63 | 610.94 | 614.64 | 154,651,696 | -5.24(-0.84%) |
Nov 13, 2003 | 617.35 | 621.90 | 615.83 | 619.87 | 65,370,700 | +2.15(+0.35%) |
Nov 12, 2003 | 615.83 | 617.72 | 606.35 | 617.72 | 96,313,800 | -2.35(-0.38%) |
Nov 11, 2003 | 629.82 | 630.63 | 617.75 | 620.07 | 109,150,496 | -12.74(-2.01%) |
Nov 07, 2003 | 637.92 | 642.41 | 630.66 | 632.81 | 59,668,700 | -3.01(-0.47%) |
Nov 06, 2003 | 626.49 | 637.60 | 626.49 | 635.82 | 76,727,400 | +9.33(+1.49%) |
Nov 05, 2003 | 617.28 | 626.49 | 617.28 | 626.49 | 54,234,400 | +9.23(+1.50%) |