Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1110 | 1113 | 1106 | 1112 | 0 | +2.28(+0.21%) |
Dec 30, 2003 | 1109 | 1110 | 1106 | 1110 | 0 | +0.16(+0.01%) |
Dec 29, 2003 | 1098 | 1109 | 1098 | 1109 | 0 | +13.59(+1.24%) |
Dec 26, 2003 | 1095 | 1098 | 1095 | 1096 | 0 | +1.85(+0.17%) |
Dec 24, 2003 | 1095 | 1096 | 1093 | 1094 | 0 | -1.98(-0.18%) |
Dec 23, 2003 | 1092 | 1097 | 1092 | 1096 | 0 | +3.08(+0.28%) |
Dec 22, 2003 | 1087 | 1093 | 1086 | 1093 | 0 | +4.27(+0.39%) |
Dec 19, 2003 | 1090 | 1091 | 1084 | 1089 | 0 | -0.51(-0.05%) |
Dec 18, 2003 | 1077 | 1089 | 1077 | 1089 | 0 | +12.70(+1.18%) |
Dec 17, 2003 | 1074 | 1077 | 1071 | 1076 | 0 | +1.35(+0.13%) |
Dec 16, 2003 | 1068 | 1076 | 1068 | 1075 | 0 | +7.09(+0.66%) |
Dec 15, 2003 | 1080 | 1083 | 1068 | 1068 | 0 | -6.10(-0.57%) |
Dec 12, 2003 | 1072 | 1075 | 1068 | 1074 | 0 | +2.93(+0.27%) |
Dec 11, 2003 | 1060 | 1074 | 1060 | 1071 | 0 | +12.16(+1.15%) |
Dec 10, 2003 | 1061 | 1063 | 1054 | 1059 | 0 | -1.13(-0.11%) |
Dec 09, 2003 | 1071 | 1072 | 1059 | 1060 | 0 | -9.12(-0.85%) |
Dec 08, 2003 | 1061 | 1070 | 1061 | 1069 | 0 | +7.80(+0.73%) |
Dec 05, 2003 | 1067 | 1068 | 1060 | 1062 | 0 | -8.22(-0.77%) |
Dec 04, 2003 | 1065 | 1070 | 1063 | 1070 | 0 | +4.99(+0.47%) |
Dec 03, 2003 | 1068 | 1074 | 1065 | 1065 | 0 | -1.89(-0.18%) |
Dec 02, 2003 | 1069 | 1071 | 1065 | 1067 | 0 | -3.50(-0.33%) |
Dec 01, 2003 | 1062 | 1070 | 1062 | 1070 | 0 | +11.92(+1.13%) |
Nov 28, 2003 | 1058 | 1061 | 1057 | 1058 | 0 | -0.25(-0.02%) |
Nov 26, 2003 | 1056 | 1058 | 1049 | 1058 | 0 | +4.56(+0.43%) |
Nov 25, 2003 | 1052 | 1058 | 1049 | 1054 | 0 | +1.81(+0.17%) |
Nov 24, 2003 | 1039 | 1052 | 1039 | 1052 | 0 | +16.80(+1.62%) |
Nov 21, 2003 | 1036 | 1038 | 1031 | 1035 | 0 | +1.63(+0.16%) |
Nov 20, 2003 | 1041 | 1046 | 1033 | 1034 | 0 | -8.79(-0.84%) |
Nov 19, 2003 | 1035 | 1044 | 1034 | 1042 | 0 | +8.29(+0.80%) |
Nov 18, 2003 | 1045 | 1049 | 1034 | 1034 | 0 | -9.48(-0.91%) |
Nov 17, 2003 | 1049 | 1049 | 1035 | 1044 | 0 | -6.72(-0.64%) |
Nov 14, 2003 | 1058 | 1064 | 1048 | 1050 | 0 | -8.06(-0.76%) |
Nov 13, 2003 | 1056 | 1060 | 1053 | 1058 | 0 | -0.15(-0.01%) |
Nov 12, 2003 | 1047 | 1059 | 1047 | 1059 | 0 | +11.99(+1.15%) |
Nov 11, 2003 | 1047 | 1048 | 1043 | 1047 | 0 | -0.54(-0.05%) |
Nov 10, 2003 | 1053 | 1054 | 1046 | 1047 | 0 | -6.10(-0.58%) |
Nov 07, 2003 | 1059 | 1062 | 1052 | 1053 | 0 | -4.84(-0.46%) |
Nov 06, 2003 | 1053 | 1059 | 1047 | 1058 | 0 | +6.24(+0.59%) |
Nov 05, 2003 | 1053 | 1055 | 1045 | 1052 | 0 | -1.44(-0.14%) |
Nov 04, 2003 | 1058 | 1058 | 1052 | 1053 | 0 | -5.77(-0.54%) |
Nov 03, 2003 | 1052 | 1061 | 1052 | 1059 | 0 | +8.31(+0.79%) |
Oct 31, 2003 | 1048 | 1053 | 1048 | 1051 | 0 | +3.77(+0.36%) |
Oct 30, 2003 | 1050 | 1053 | 1044 | 1047 | 0 | -1.17(-0.11%) |
Oct 29, 2003 | 1046 | 1050 | 1043 | 1048 | 0 | +1.32(+0.13%) |
Oct 28, 2003 | 1033 | 1047 | 1033 | 1047 | 0 | +15.66(+1.52%) |
Oct 27, 2003 | 1030 | 1038 | 1029 | 1031 | 0 | +2.22(+0.22%) |
Oct 24, 2003 | 1031 | 1031 | 1018 | 1029 | 0 | -4.86(-0.47%) |
Oct 23, 2003 | 1028 | 1035 | 1026 | 1034 | 0 | +3.41(+0.33%) |
Oct 22, 2003 | 1044 | 1044 | 1028 | 1030 | 0 | -15.67(-1.50%) |
Oct 21, 2003 | 1045 | 1049 | 1043 | 1046 | 0 | +1.35(+0.13%) |
Oct 20, 2003 | 1039 | 1045 | 1036 | 1045 | 0 | +5.36(+0.52%) |
Oct 17, 2003 | 1050 | 1052 | 1037 | 1039 | 0 | -10.75(-1.02%) |
Oct 16, 2003 | 1045 | 1053 | 1044 | 1050 | 0 | +3.31(+0.32%) |
Oct 15, 2003 | 1053 | 1054 | 1043 | 1047 | 0 | -2.72(-0.26%) |
Oct 14, 2003 | 1045 | 1049 | 1041 | 1049 | 0 | +4.13(+0.40%) |
Oct 13, 2003 | 1040 | 1049 | 1040 | 1045 | 0 | +7.29(+0.70%) |
Oct 10, 2003 | 1039 | 1041 | 1036 | 1038 | 0 | -0.67(-0.06%) |
Oct 09, 2003 | 1037 | 1048 | 1035 | 1039 | 0 | +4.95(+0.48%) |
Oct 08, 2003 | 1040 | 1040 | 1031 | 1034 | 0 | -5.47(-0.53%) |
Oct 07, 2003 | 1033 | 1039 | 1026 | 1039 | 0 | +4.90(+0.47%) |
Oct 06, 2003 | 1030 | 1036 | 1029 | 1034 | 0 | +4.50(+0.44%) |
Oct 03, 2003 | 1025 | 1039 | 1025 | 1030 | 0 | +9.61(+0.94%) |
Oct 02, 2003 | 1017 | 1022 | 1013 | 1020 | 0 | +2.02(+0.20%) |