Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 300.04 | 306.00 | 300.04 | 305.00 | 600 | +1.00(+0.33%) |
Jan 29, 2004 | 285.98 | 304.00 | 285.98 | 304.00 | 1,300 | +19.00(+6.67%) |
Jan 28, 2004 | 283.80 | 285.00 | 283.75 | 285.00 | 1,500 | +0.21(+0.07%) |
Jan 27, 2004 | 282.15 | 284.99 | 282.11 | 284.79 | 1,900 | +2.64(+0.94%) |
Jan 26, 2004 | 282.50 | 284.28 | 282.15 | 282.15 | 200 | +1.65(+0.59%) |
Jan 23, 2004 | 282.50 | 284.30 | 280.50 | 280.50 | 400 | -3.95(-1.39%) |
Jan 22, 2004 | 283.00 | 284.45 | 283.00 | 284.45 | 1,400 | +1.97(+0.70%) |
Jan 21, 2004 | 281.00 | 284.48 | 281.00 | 282.48 | 500 | +2.48(+0.89%) |
Jan 20, 2004 | 282.00 | 282.00 | 280.00 | 280.00 | 100 | -1.99(-0.71%) |
Jan 16, 2004 | 282.01 | 282.02 | 281.99 | 281.99 | 300 | -1.01(-0.36%) |
Jan 15, 2004 | 281.02 | 283.00 | 281.02 | 283.00 | 370 | +1.50(+0.53%) |
Jan 14, 2004 | 284.50 | 284.51 | 281.00 | 281.50 | 1,130 | -3.45(-1.21%) |
Jan 13, 2004 | 284.50 | 284.98 | 281.00 | 284.95 | 810 | +1.95(+0.69%) |
Jan 12, 2004 | 281.01 | 283.00 | 281.01 | 283.00 | 70 | +1.99(+0.71%) |
Jan 09, 2004 | 281.01 | 281.01 | 281.01 | 281.01 | 130 | -1.49(-0.53%) |
Jan 08, 2004 | 284.95 | 284.95 | 282.48 | 282.50 | 630 | -0.50(-0.18%) |
Jan 07, 2004 | 282.00 | 283.00 | 281.75 | 283.00 | 410 | -1.00(-0.35%) |
Jan 06, 2004 | 282.00 | 284.00 | 281.75 | 284.00 | 300 | +2.50(+0.89%) |
Jan 05, 2004 | 284.50 | 284.50 | 281.02 | 281.50 | 400 | +0.48(+0.17%) |
Jan 02, 2004 | 282.00 | 282.00 | 280.02 | 281.02 | 200 | -0.98(-0.35%) |
Dec 31, 2003 | 284.90 | 284.95 | 280.00 | 282.00 | 1,100 | -0.05(-0.02%) |
Dec 30, 2003 | 278.00 | 282.05 | 279.00 | 282.05 | 710 | +4.05(+1.46%) |
Dec 29, 2003 | 264.00 | 278.00 | 263.00 | 278.00 | 1,360 | +14.00(+5.30%) |
Dec 26, 2003 | 263.00 | 267.00 | 263.00 | 264.00 | 540 | +4.51(+1.74%) |
Dec 24, 2003 | 254.00 | 259.49 | 254.00 | 259.49 | 1,450 | +7.49(+2.97%) |
Dec 23, 2003 | 258.75 | 259.00 | 252.00 | 252.00 | 600 | -4.00(-1.56%) |
Dec 22, 2003 | 257.40 | 257.40 | 257.40 | 256.00 | 200 | -3.45(-1.33%) |
Dec 19, 2003 | 259.50 | 259.50 | 259.45 | 259.45 | 510 | +0.45(+0.17%) |
Dec 18, 2003 | 258.00 | 259.00 | 255.10 | 259.00 | 1,290 | +1.25(+0.48%) |
Dec 17, 2003 | 255.75 | 257.75 | 255.75 | 257.75 | 140 | -2.25(-0.87%) |
Dec 16, 2003 | 254.15 | 259.90 | 254.15 | 260.00 | 720 | +5.90(+2.32%) |
Dec 15, 2003 | 254.10 | 254.10 | 254.10 | 254.10 | 160 | -3.40(-1.32%) |
Dec 12, 2003 | 256.05 | 257.50 | 256.05 | 257.50 | 650 | -0.50(-0.19%) |
Dec 11, 2003 | 254.00 | 259.90 | 250.00 | 258.00 | 500 | +1.00(+0.39%) |
Dec 10, 2003 | 257.00 | 257.00 | 257.00 | 257.00 | 40 | +1.53(+0.60%) |
Dec 09, 2003 | 251.00 | 256.00 | 251.00 | 255.47 | 1,110 | +6.47(+2.60%) |
Dec 08, 2003 | 247.00 | 247.00 | 244.09 | 249.00 | 700 | -0.05(-0.02%) |
Dec 05, 2003 | 250.50 | 250.50 | 250.50 | 249.05 | 440 | -0.45(-0.18%) |
Dec 04, 2003 | 243.00 | 249.00 | 243.00 | 249.50 | 1,320 | -0.50(-0.20%) |
Dec 03, 2003 | 241.00 | 249.00 | 241.00 | 250.00 | 1,890 | +9.00(+3.73%) |
Dec 02, 2003 | 236.00 | 241.00 | 236.00 | 241.00 | 820 | +3.50(+1.47%) |
Dec 01, 2003 | 236.00 | 239.90 | 236.00 | 237.50 | 1,960 | +7.00(+3.04%) |
Nov 28, 2003 | 231.00 | 231.00 | 229.04 | 230.50 | 330 | +3.50(+1.54%) |
Nov 26, 2003 | 227.00 | 227.00 | 225.10 | 227.00 | 160 | -2.00(-0.87%) |
Nov 25, 2003 | 235.00 | 235.00 | 230.00 | 229.00 | 10,320 | -4.00(-1.72%) |
Nov 24, 2003 | 235.50 | 235.50 | 233.00 | 233.00 | 380 | -0.50(-0.21%) |
Nov 21, 2003 | 233.97 | 233.97 | 233.97 | 233.50 | 1,650 | -0.50(-0.21%) |
Nov 20, 2003 | 234.00 | 234.00 | 234.00 | 234.00 | 30 | -2.00(-0.85%) |
Nov 19, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 236.00 | 236.00 | 236.00 | 236.00 | 320 | -5.00(-2.07%) |
Nov 17, 2003 | 232.90 | 241.00 | 232.90 | 241.00 | 1,340 | +8.50(+3.66%) |
Nov 14, 2003 | 233.55 | 233.55 | 232.50 | 232.50 | 70 | -1.00(-0.43%) |
Nov 13, 2003 | 233.50 | 233.50 | 233.50 | 233.50 | 0 | -3.50(-1.48%) |
Nov 12, 2003 | 237.00 | 237.00 | 237.00 | 237.00 | 0 | +3.11(+1.33%) |
Nov 11, 2003 | 233.89 | 233.89 | 233.89 | 233.89 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 239.00 | 239.00 | 233.89 | 233.89 | 150 | -7.11(-2.95%) |
Nov 07, 2003 | 241.00 | 241.00 | 241.00 | 241.00 | 10 | -2.00(-0.82%) |
Nov 06, 2003 | 244.90 | 244.90 | 243.00 | 243.00 | 170 | +3.00(+1.25%) |
Nov 05, 2003 | 255.50 | 255.50 | 231.00 | 240.00 | 500 | -4.50(-1.84%) |
Nov 04, 2003 | 255.50 | 255.50 | 244.50 | 244.50 | 180 | -15.00(-5.78%) |