Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 857.86 | 863.61 | 857.86 | 862.50 | 0 | +7.70(+0.90%) |
Feb 27, 2004 | 859.20 | 859.20 | 852.02 | 854.80 | 0 | -0.49(-0.06%) |
Feb 26, 2004 | 855.71 | 855.71 | 851.53 | 855.29 | 0 | +1.42(+0.17%) |
Feb 25, 2004 | 860.40 | 860.40 | 851.22 | 853.87 | 0 | -7.90(-0.92%) |
Feb 24, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.77(+0.09%) |
Feb 21, 2004 | 865.37 | 865.89 | 859.78 | 861.00 | 0 | -9.00(-1.03%) |
Feb 20, 2004 | 864.30 | 870.00 | 863.27 | 870.00 | 0 | +5.91(+0.68%) |
Feb 19, 2004 | 862.98 | 864.09 | 861.78 | 864.09 | 0 | +1.99(+0.23%) |
Feb 18, 2004 | 859.89 | 862.10 | 859.89 | 862.10 | 0 | +3.30(+0.38%) |
Feb 17, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +2.12(+0.25%) |
Feb 14, 2004 | 859.80 | 861.51 | 855.21 | 856.68 | 0 | -3.95(-0.46%) |
Feb 13, 2004 | 858.56 | 860.63 | 857.31 | 860.63 | 0 | +4.22(+0.49%) |
Feb 12, 2004 | 853.23 | 856.41 | 849.53 | 856.41 | 0 | +3.37(+0.40%) |
Feb 11, 2004 | 847.57 | 853.04 | 847.57 | 853.04 | 0 | +3.40(+0.40%) |
Feb 10, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +10.64(+1.27%) |
Feb 07, 2004 | 834.22 | 839.00 | 832.61 | 839.00 | 0 | +7.10(+0.85%) |
Feb 06, 2004 | 825.54 | 834.36 | 825.54 | 831.90 | 0 | +5.50(+0.67%) |
Feb 05, 2004 | 830.04 | 830.04 | 825.91 | 826.40 | 0 | -6.54(-0.79%) |
Feb 04, 2004 | 832.20 | 832.94 | 830.89 | 832.94 | 0 | +0.09(+0.01%) |
Feb 03, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +2.62(+0.32%) |
Jan 31, 2004 | 838.84 | 930.33 | 830.00 | 830.23 | 0 | -7.92(-0.94%) |
Jan 30, 2004 | 842.49 | 844.29 | 838.15 | 838.15 | 0 | -9.04(-1.07%) |
Jan 29, 2004 | 842.06 | 847.19 | 839.64 | 847.19 | 0 | +5.13(+0.61%) |
Jan 28, 2004 | 844.97 | 848.37 | 842.06 | 842.06 | 0 | +3.02(+0.36%) |
Jan 27, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | -7.43(-0.88%) |
Jan 24, 2004 | 844.96 | 846.59 | 844.04 | 846.47 | 0 | +1.11(+0.13%) |
Jan 23, 2004 | 844.00 | 845.36 | 842.49 | 845.36 | 0 | +4.47(+0.53%) |
Jan 22, 2004 | 835.09 | 840.89 | 834.80 | 840.89 | 0 | +5.90(+0.71%) |
Jan 21, 2004 | 838.05 | 838.85 | 834.99 | 834.99 | 0 | -2.63(-0.31%) |
Jan 20, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +3.63(+0.44%) |
Jan 17, 2004 | 835.19 | 835.19 | 832.26 | 833.99 | 0 | +2.66(+0.32%) |
Jan 16, 2004 | 829.74 | 831.33 | 828.43 | 831.33 | 0 | -1.69(-0.20%) |
Jan 15, 2004 | 828.66 | 833.69 | 828.66 | 833.02 | 0 | +3.30(+0.40%) |
Jan 14, 2004 | 831.67 | 834.03 | 829.40 | 829.72 | 0 | +1.12(+0.14%) |
Jan 13, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +1.18(+0.14%) |
Jan 10, 2004 | 832.05 | 832.05 | 825.17 | 827.42 | 0 | -1.27(-0.15%) |
Jan 09, 2004 | 829.56 | 832.09 | 828.24 | 828.69 | 0 | +2.96(+0.36%) |
Jan 08, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.29(+0.04%) |
Jan 06, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +3.20(+0.39%) |
Jan 03, 2004 | 809.01 | 822.24 | 809.01 | 822.24 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 809.01 | 822.24 | 809.01 | 822.24 | 0 | +14.26(+1.76%) |
Dec 31, 2003 | 813.44 | 813.44 | 807.98 | 807.98 | 0 | -1.91(-0.24%) |
Dec 30, 2003 | 805.05 | 809.89 | 805.05 | 809.89 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 805.05 | 809.89 | 805.05 | 809.89 | 0 | +167.74(+26.12%) |
Dec 26, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -162.29(-20.17%) |
Dec 24, 2003 | 799.88 | 804.44 | 797.10 | 804.44 | 0 | +7.34(+0.92%) |
Dec 23, 2003 | 793.74 | 800.11 | 793.74 | 797.10 | 0 | -1.47(-0.18%) |
Dec 22, 2003 | 793.74 | 800.11 | 793.74 | 798.57 | 0 | +1.54(+0.19%) |
Dec 20, 2003 | 795.72 | 797.05 | 794.33 | 797.03 | 0 | +1.17(+0.15%) |
Dec 19, 2003 | 789.33 | 795.86 | 788.70 | 795.86 | 0 | +6.58(+0.83%) |
Dec 18, 2003 | 788.17 | 789.28 | 787.35 | 789.28 | 0 | +1.39(+0.18%) |
Dec 17, 2003 | 783.37 | 787.89 | 783.16 | 787.89 | 0 | +0.56(+0.07%) |
Dec 16, 2003 | 791.83 | 791.83 | 787.33 | 787.33 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 791.83 | 791.83 | 787.33 | 787.33 | 0 | +3.68(+0.47%) |
Dec 13, 2003 | 787.09 | 787.09 | 782.47 | 783.65 | 0 | -0.65(-0.08%) |
Dec 12, 2003 | 780.85 | 784.30 | 778.81 | 784.30 | 0 | +6.06(+0.78%) |
Dec 11, 2003 | 778.75 | 779.29 | 774.92 | 778.24 | 0 | -3.36(-0.43%) |
Dec 10, 2003 | 778.94 | 782.29 | 777.89 | 781.60 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 778.94 | 782.29 | 777.89 | 781.60 | 0 | +139.45(+21.72%) |
Dec 08, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -136.34(-17.51%) |
Dec 06, 2003 | 779.06 | 779.15 | 776.64 | 778.49 | 0 | -1.49(-0.19%) |
Dec 05, 2003 | 778.08 | 780.50 | 776.90 | 779.98 | 0 | -1.00(-0.13%) |
Dec 04, 2003 | 729.80 | 780.99 | 729.80 | 780.98 | 0 | +2.48(+0.32%) |
Dec 03, 2003 | 777.72 | 779.13 | 775.67 | 778.50 | 0 | -1.35(-0.17%) |
Dec 02, 2003 | 772.41 | 779.85 | 772.41 | 779.85 | 0 | +0.00(+0.00%) |