Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 120.00 | 121.00 | 120.00 | 120.80 | 132,090 | +0.60(+0.50%) |
Dec 30, 2003 | 121.20 | 121.00 | 119.00 | 120.20 | 152,295 | -1.00(-0.83%) |
Dec 29, 2003 | 121.40 | 122.80 | 121.00 | 121.20 | 99,115 | -0.20(-0.16%) |
Dec 26, 2003 | 122.20 | 122.20 | 121.20 | 121.40 | 47,190 | -0.60(-0.49%) |
Dec 24, 2003 | 122.40 | 122.40 | 121.00 | 122.00 | 42,590 | -0.40(-0.33%) |
Dec 23, 2003 | 124.00 | 124.60 | 121.40 | 122.40 | 102,770 | +0.20(+0.16%) |
Dec 22, 2003 | 124.40 | 125.20 | 122.40 | 122.20 | 107,535 | -1.40(-1.13%) |
Dec 19, 2003 | 124.40 | 126.00 | 122.60 | 123.60 | 103,695 | -0.80(-0.64%) |
Dec 18, 2003 | 121.20 | 126.00 | 122.60 | 124.40 | 336,085 | +3.20(+2.64%) |
Dec 17, 2003 | 120.80 | 121.20 | 119.00 | 121.20 | 100,085 | +1.00(+0.83%) |
Dec 16, 2003 | 118.20 | 120.00 | 118.20 | 120.20 | 153,800 | +1.80(+1.52%) |
Dec 15, 2003 | 122.00 | 122.00 | 117.80 | 118.40 | 143,855 | -1.60(-1.33%) |
Dec 12, 2003 | 121.00 | 121.60 | 120.00 | 120.00 | 195,370 | +0.20(+0.17%) |
Dec 11, 2003 | 119.00 | 120.80 | 117.20 | 119.80 | 185,000 | +2.00(+1.70%) |
Dec 10, 2003 | 121.00 | 121.80 | 112.20 | 117.80 | 486,795 | -2.60(-2.16%) |
Dec 09, 2003 | 127.60 | 128.80 | 120.40 | 120.40 | 193,755 | -7.60(-5.94%) |
Dec 08, 2003 | 125.00 | 128.00 | 125.00 | 128.00 | 112,570 | +2.00(+1.59%) |
Dec 05, 2003 | 123.60 | 127.20 | 123.40 | 126.00 | 69,370 | +1.20(+0.96%) |
Dec 04, 2003 | 124.00 | 125.80 | 122.60 | 124.80 | 109,080 | -1.00(-0.79%) |
Dec 03, 2003 | 126.80 | 128.80 | 124.60 | 125.80 | 102,465 | -0.40(-0.32%) |
Dec 02, 2003 | 127.00 | 130.00 | 125.60 | 126.20 | 165,085 | -0.40(-0.32%) |
Dec 01, 2003 | 125.00 | 127.40 | 125.00 | 126.60 | 156,830 | +3.60(+2.93%) |
Nov 28, 2003 | 121.40 | 123.80 | 121.40 | 123.00 | 35,680 | +0.80(+0.65%) |
Nov 26, 2003 | 122.00 | 123.60 | 121.80 | 122.20 | 62,920 | +0.40(+0.33%) |
Nov 25, 2003 | 121.20 | 122.60 | 120.80 | 121.80 | 85,375 | +0.80(+0.66%) |
Nov 24, 2003 | 120.00 | 122.00 | 119.80 | 121.00 | 126,240 | +1.80(+1.51%) |
Nov 21, 2003 | 118.20 | 119.20 | 117.00 | 119.20 | 94,250 | +1.00(+0.85%) |
Nov 20, 2003 | 119.20 | 120.60 | 118.00 | 118.20 | 79,975 | -1.20(-1.01%) |
Nov 19, 2003 | 120.00 | 121.20 | 119.60 | 119.40 | 80,410 | -0.60(-0.50%) |
Nov 18, 2003 | 121.00 | 123.20 | 120.60 | 120.00 | 96,695 | -0.80(-0.66%) |
Nov 17, 2003 | 120.80 | 121.60 | 119.60 | 120.80 | 144,230 | -1.80(-1.47%) |
Nov 14, 2003 | 125.40 | 125.40 | 121.80 | 122.60 | 96,965 | -2.80(-2.23%) |
Nov 13, 2003 | 125.00 | 125.60 | 123.20 | 125.40 | 140,500 | +1.20(+0.97%) |
Nov 12, 2003 | 121.80 | 123.40 | 121.20 | 124.20 | 107,325 | +2.80(+2.31%) |
Nov 11, 2003 | 121.00 | 122.80 | 119.40 | 121.40 | 116,645 | -1.20(-0.98%) |
Nov 10, 2003 | 126.40 | 126.40 | 122.20 | 122.60 | 232,445 | -3.40(-2.70%) |
Nov 07, 2003 | 121.80 | 126.60 | 121.80 | 126.00 | 285,710 | +4.60(+3.79%) |
Nov 06, 2003 | 118.80 | 122.60 | 117.00 | 121.40 | 233,480 | +2.40(+2.02%) |
Nov 05, 2003 | 115.40 | 119.00 | 115.80 | 119.00 | 107,805 | +3.20(+2.76%) |
Nov 04, 2003 | 115.40 | 116.60 | 115.00 | 115.80 | 91,855 | +1.80(+1.58%) |
Nov 03, 2003 | 114.60 | 115.60 | 114.00 | 114.00 | 67,056 | -0.60(-0.52%) |
Oct 31, 2003 | 115.40 | 115.60 | 114.00 | 114.60 | 64,120 | -0.60(-0.52%) |
Oct 30, 2003 | 116.40 | 117.00 | 115.00 | 115.20 | 66,445 | -0.80(-0.69%) |
Oct 29, 2003 | 116.20 | 117.20 | 115.00 | 116.00 | 64,540 | -0.80(-0.68%) |
Oct 28, 2003 | 115.40 | 117.00 | 113.00 | 116.80 | 72,845 | +2.20(+1.92%) |
Oct 27, 2003 | 113.60 | 115.80 | 113.00 | 114.60 | 106,530 | +1.00(+0.88%) |
Oct 24, 2003 | 114.80 | 115.00 | 111.60 | 113.60 | 100,820 | -1.20(-1.05%) |
Oct 23, 2003 | 113.20 | 115.40 | 112.60 | 114.80 | 137,570 | -0.20(-0.17%) |
Oct 22, 2003 | 117.40 | 117.80 | 115.00 | 115.00 | 163,270 | -2.40(-2.04%) |
Oct 21, 2003 | 119.20 | 119.20 | 116.20 | 117.40 | 100,820 | -0.80(-0.68%) |
Oct 20, 2003 | 113.20 | 118.40 | 113.20 | 118.20 | 164,135 | +4.80(+4.23%) |
Oct 17, 2003 | 114.80 | 114.80 | 111.60 | 113.40 | 200,580 | -1.80(-1.56%) |
Oct 16, 2003 | 118.00 | 118.20 | 115.00 | 115.20 | 211,110 | -3.60(-3.03%) |
Oct 15, 2003 | 120.80 | 121.60 | 118.20 | 118.80 | 105,865 | -1.80(-1.49%) |
Oct 14, 2003 | 121.00 | 122.00 | 119.60 | 120.60 | 141,925 | -0.40(-0.33%) |
Oct 13, 2003 | 118.00 | 121.40 | 118.00 | 121.00 | 149,750 | +3.00(+2.54%) |
Oct 10, 2003 | 119.00 | 120.40 | 117.80 | 118.00 | 117,465 | -1.00(-0.84%) |
Oct 09, 2003 | 120.00 | 122.80 | 118.60 | 119.00 | 321,970 | -1.00(-0.83%) |
Oct 08, 2003 | 116.80 | 120.80 | 116.80 | 120.00 | 491,405 | +3.20(+2.74%) |
Oct 07, 2003 | 112.00 | 117.40 | 111.80 | 116.80 | 492,190 | +4.80(+4.29%) |
Oct 06, 2003 | 109.00 | 112.00 | 107.80 | 112.00 | 193,880 | +3.00(+2.75%) |
Oct 03, 2003 | 108.80 | 111.00 | 108.20 | 109.00 | 242,685 | +0.60(+0.55%) |
Oct 02, 2003 | 108.00 | 108.80 | 105.00 | 108.40 | 162,770 | +3.40(+3.24%) |