Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 91.90 | 93.90 | 90.70 | 93.50 | 5,620 | +0.20(+0.21%) |
Jan 29, 2004 | 92.00 | 93.40 | 91.00 | 93.30 | 9,160 | -1.70(-1.79%) |
Jan 28, 2004 | 97.00 | 97.20 | 92.50 | 95.00 | 4,760 | -2.50(-2.56%) |
Jan 27, 2004 | 99.20 | 99.30 | 96.00 | 97.50 | 5,330 | -2.40(-2.40%) |
Jan 26, 2004 | 99.60 | 100.00 | 98.00 | 99.90 | 13,760 | +0.60(+0.60%) |
Jan 23, 2004 | 99.10 | 100.50 | 98.50 | 99.30 | 9,860 | +0.20(+0.20%) |
Jan 22, 2004 | 95.40 | 100.00 | 95.40 | 99.10 | 9,310 | +0.60(+0.61%) |
Jan 21, 2004 | 104.40 | 105.60 | 97.20 | 98.50 | 27,360 | -4.90(-4.74%) |
Jan 20, 2004 | 106.00 | 106.50 | 103.40 | 103.40 | 46,030 | -1.60(-1.52%) |
Jan 16, 2004 | 105.00 | 105.60 | 103.00 | 105.00 | 21,540 | -0.60(-0.57%) |
Jan 15, 2004 | 103.00 | 105.60 | 102.90 | 105.60 | 20,260 | +2.80(+2.72%) |
Jan 14, 2004 | 101.40 | 102.80 | 94.10 | 102.80 | 11,830 | +1.40(+1.38%) |
Jan 13, 2004 | 101.90 | 102.00 | 101.00 | 101.40 | 3,250 | -0.50(-0.49%) |
Jan 12, 2004 | 101.90 | 102.00 | 99.90 | 101.90 | 3,420 | +0.30(+0.30%) |
Jan 09, 2004 | 101.90 | 102.50 | 100.60 | 101.60 | 7,110 | -0.30(-0.29%) |
Jan 08, 2004 | 101.00 | 102.60 | 100.00 | 101.90 | 5,680 | -0.10(-0.10%) |
Jan 07, 2004 | 102.50 | 103.50 | 101.50 | 102.00 | 5,160 | +0.50(+0.49%) |
Jan 06, 2004 | 103.90 | 103.90 | 99.50 | 101.50 | 5,360 | -1.40(-1.36%) |
Jan 05, 2004 | 101.80 | 103.50 | 97.70 | 102.90 | 13,780 | +0.10(+0.10%) |
Jan 02, 2004 | 103.80 | 104.30 | 98.00 | 102.80 | 11,610 | -0.90(-0.87%) |
Dec 31, 2003 | 108.00 | 108.00 | 103.10 | 103.70 | 8,410 | -4.80(-4.42%) |
Dec 30, 2003 | 110.20 | 111.00 | 107.20 | 108.50 | 5,290 | -1.70(-1.54%) |
Dec 29, 2003 | 111.80 | 114.80 | 109.90 | 110.20 | 6,970 | -1.60(-1.43%) |
Dec 26, 2003 | 109.50 | 112.50 | 109.30 | 111.80 | 7,070 | +2.60(+2.38%) |
Dec 24, 2003 | 108.90 | 109.60 | 108.50 | 109.20 | 7,250 | +1.30(+1.20%) |
Dec 23, 2003 | 107.60 | 108.40 | 105.90 | 107.90 | 7,660 | +1.60(+1.51%) |
Dec 22, 2003 | 108.00 | 108.00 | 105.50 | 106.30 | 4,960 | -1.10(-1.02%) |
Dec 19, 2003 | 105.00 | 109.30 | 104.80 | 107.40 | 17,920 | +2.60(+2.48%) |
Dec 18, 2003 | 105.40 | 105.80 | 104.50 | 104.80 | 11,230 | -0.20(-0.19%) |
Dec 17, 2003 | 104.00 | 104.90 | 102.80 | 105.00 | 10,060 | +2.10(+2.04%) |
Dec 16, 2003 | 104.40 | 104.40 | 102.30 | 102.90 | 3,080 | -1.10(-1.06%) |
Dec 15, 2003 | 107.80 | 108.00 | 103.00 | 104.00 | 6,050 | -3.80(-3.53%) |
Dec 12, 2003 | 103.00 | 108.40 | 102.20 | 107.80 | 13,390 | +5.00(+4.86%) |
Dec 11, 2003 | 103.00 | 105.00 | 100.00 | 102.80 | 6,520 | -0.70(-0.68%) |
Dec 10, 2003 | 108.00 | 108.00 | 101.50 | 103.50 | 6,090 | -3.70(-3.45%) |
Dec 09, 2003 | 107.80 | 109.90 | 107.00 | 107.20 | 59,020 | +0.40(+0.37%) |
Dec 08, 2003 | 109.50 | 110.40 | 107.50 | 106.80 | 24,810 | -0.50(-0.47%) |
Dec 05, 2003 | 107.50 | 107.90 | 106.20 | 107.30 | 4,620 | +0.80(+0.75%) |
Dec 04, 2003 | 102.50 | 110.00 | 102.50 | 106.50 | 12,210 | +5.00(+4.93%) |
Dec 03, 2003 | 103.00 | 103.50 | 101.80 | 101.50 | 45,070 | -1.40(-1.36%) |
Dec 02, 2003 | 97.50 | 104.40 | 97.40 | 102.90 | 20,000 | +5.90(+6.08%) |
Dec 01, 2003 | 92.00 | 98.00 | 92.00 | 97.00 | 14,140 | +5.00(+5.43%) |
Nov 28, 2003 | 91.50 | 92.50 | 91.10 | 92.00 | 1,750 | +1.10(+1.21%) |
Nov 26, 2003 | 91.00 | 91.00 | 90.60 | 90.90 | 2,670 | +0.40(+0.44%) |
Nov 25, 2003 | 90.70 | 91.00 | 90.10 | 90.50 | 2,230 | -0.50(-0.55%) |
Nov 24, 2003 | 91.50 | 91.50 | 89.30 | 91.00 | 6,390 | +0.20(+0.22%) |
Nov 21, 2003 | 91.30 | 91.30 | 86.50 | 90.80 | 6,020 | -0.20(-0.22%) |
Nov 20, 2003 | 91.50 | 91.50 | 90.40 | 91.00 | 13,470 | +0.00(+0.00%) |
Nov 19, 2003 | 85.70 | 91.00 | 85.70 | 91.00 | 33,360 | +5.30(+6.18%) |
Nov 18, 2003 | 85.00 | 85.80 | 83.80 | 85.70 | 14,450 | +1.70(+2.02%) |
Nov 17, 2003 | 85.40 | 85.40 | 83.00 | 84.00 | 13,430 | +4.30(+5.40%) |
Nov 14, 2003 | 79.90 | 79.90 | 78.80 | 79.70 | 1,230 | +0.20(+0.25%) |
Nov 13, 2003 | 78.50 | 82.00 | 78.50 | 79.50 | 2,380 | +1.00(+1.27%) |
Nov 12, 2003 | 80.90 | 81.00 | 78.20 | 78.50 | 5,530 | -2.40(-2.97%) |
Nov 11, 2003 | 82.50 | 82.50 | 80.90 | 80.90 | 2,500 | -1.60(-1.94%) |
Nov 10, 2003 | 81.40 | 83.00 | 81.20 | 82.50 | 2,370 | +1.50(+1.85%) |
Nov 07, 2003 | 79.00 | 81.00 | 79.00 | 81.00 | 2,960 | +2.00(+2.53%) |
Nov 06, 2003 | 80.10 | 81.00 | 79.00 | 79.00 | 1,820 | -2.20(-2.71%) |
Nov 05, 2003 | 83.00 | 83.00 | 81.20 | 81.20 | 1,580 | -2.10(-2.52%) |
Nov 04, 2003 | 84.50 | 84.50 | 83.30 | 83.30 | 2,620 | -1.00(-1.19%) |