Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 83.65 | 84.44 | 82.73 | 82.93 | 4,593,178 | -0.33(-0.40%) |
Feb 26, 2004 | 82.90 | 83.42 | 81.85 | 83.26 | 2,757,439 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.81 | 82.89 | 3,587,862 | +1.17(+1.44%) |
Feb 24, 2004 | 82.76 | 83.19 | 81.47 | 81.72 | 4,529,349 | -1.84(-2.20%) |
Feb 23, 2004 | 83.48 | 84.16 | 82.97 | 83.56 | 3,478,202 | +0.12(+0.14%) |
Feb 20, 2004 | 83.31 | 83.82 | 82.56 | 83.44 | 3,575,734 | +0.59(+0.71%) |
Feb 19, 2004 | 83.90 | 84.19 | 82.69 | 82.85 | 2,699,481 | -0.89(-1.06%) |
Feb 18, 2004 | 83.94 | 84.60 | 83.25 | 83.74 | 3,081,182 | -0.02(-0.02%) |
Feb 17, 2004 | 83.54 | 84.46 | 83.48 | 83.75 | 3,370,841 | +0.84(+1.01%) |
Feb 13, 2004 | 84.09 | 84.52 | 82.27 | 82.92 | 5,247,049 | -1.21(-1.44%) |
Feb 12, 2004 | 84.08 | 84.44 | 83.43 | 84.13 | 5,181,687 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.02 | 81.06 | 83.89 | 9,290,654 | +3.85(+4.81%) |
Feb 10, 2004 | 79.63 | 80.24 | 79.45 | 80.04 | 3,266,544 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.27 | 79.02 | 79.80 | 3,215,225 | +0.42(+0.52%) |
Feb 06, 2004 | 77.78 | 79.56 | 77.66 | 79.38 | 4,079,988 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.47 | 77.10 | 77.42 | 3,578,415 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.10 | 78.14 | 4,122,754 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.40 | 77.71 | 79.23 | 4,676,667 | +1.05(+1.34%) |
Feb 02, 2004 | 77.73 | 78.69 | 77.14 | 78.18 | 4,383,689 | +0.20(+0.26%) |
Jan 30, 2004 | 77.87 | 78.67 | 77.41 | 77.98 | 3,806,925 | +0.12(+0.15%) |
Jan 29, 2004 | 77.75 | 78.09 | 76.62 | 77.86 | 4,943,603 | +0.86(+1.12%) |
Jan 28, 2004 | 79.35 | 79.51 | 76.53 | 77.00 | 5,197,006 | -2.15(-2.72%) |
Jan 27, 2004 | 80.05 | 80.49 | 78.96 | 79.16 | 4,125,435 | -0.96(-1.20%) |
Jan 26, 2004 | 77.88 | 80.28 | 77.82 | 80.12 | 5,229,304 | +2.18(+2.79%) |
Jan 23, 2004 | 79.18 | 79.18 | 77.39 | 77.94 | 4,777,901 | -0.92(-1.17%) |
Jan 22, 2004 | 79.17 | 79.80 | 78.65 | 78.87 | 4,970,922 | -0.64(-0.81%) |
Jan 21, 2004 | 78.57 | 79.51 | 77.84 | 79.51 | 4,207,647 | +0.86(+1.10%) |
Jan 20, 2004 | 79.25 | 79.55 | 78.02 | 78.65 | 3,952,329 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.58 | 78.36 | 78.71 | 7,704,233 | -0.52(-0.65%) |
Jan 15, 2004 | 78.65 | 79.90 | 78.29 | 79.23 | 10,603,374 | +1.38(+1.77%) |
Jan 14, 2004 | 76.38 | 77.94 | 76.34 | 77.85 | 5,418,112 | +1.34(+1.75%) |
Jan 13, 2004 | 76.65 | 76.73 | 76.01 | 76.51 | 4,158,498 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.65 | 75.55 | 76.59 | 3,631,521 | +0.22(+0.29%) |
Jan 09, 2004 | 77.35 | 77.35 | 76.21 | 76.38 | 4,209,307 | -0.98(-1.27%) |
Jan 08, 2004 | 77.34 | 77.53 | 76.53 | 77.35 | 4,809,433 | +0.09(+0.12%) |
Jan 07, 2004 | 75.80 | 77.44 | 75.57 | 77.26 | 5,690,792 | +1.59(+2.10%) |
Jan 06, 2004 | 76.27 | 76.51 | 75.50 | 75.67 | 5,206,325 | -0.45(-0.60%) |
Jan 05, 2004 | 76.22 | 76.72 | 75.32 | 76.12 | 6,150,238 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.62 | 75.65 | 76.09 | 3,883,776 | -1.25(-1.62%) |
Dec 31, 2003 | 78.00 | 78.00 | 76.77 | 77.34 | 3,673,776 | -0.34(-0.43%) |
Dec 30, 2003 | 78.26 | 78.26 | 77.37 | 77.68 | 2,257,397 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.14 | 76.92 | 78.00 | 3,166,459 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.72 | 1,132,464 | +0.31(+0.40%) |
Dec 24, 2003 | 76.63 | 76.73 | 76.34 | 76.41 | 1,258,592 | -0.52(-0.68%) |
Dec 23, 2003 | 77.01 | 77.39 | 76.88 | 76.94 | 2,882,289 | +0.05(+0.07%) |
Dec 22, 2003 | 75.50 | 77.10 | 75.47 | 76.88 | 4,618,710 | +1.39(+1.84%) |
Dec 19, 2003 | 76.06 | 76.29 | 75.07 | 75.50 | 6,556,066 | -0.76(-1.00%) |
Dec 18, 2003 | 77.04 | 76.56 | 74.99 | 76.26 | 7,152,873 | -0.78(-1.02%) |
Dec 17, 2003 | 76.01 | 77.16 | 75.80 | 77.04 | 5,218,070 | +0.65(+0.85%) |
Dec 16, 2003 | 76.58 | 77.08 | 75.91 | 76.39 | 4,632,753 | -0.18(-0.24%) |
Dec 15, 2003 | 77.67 | 78.39 | 76.57 | 76.57 | 4,033,775 | -1.10(-1.41%) |
Dec 12, 2003 | 77.16 | 77.79 | 76.74 | 77.67 | 2,195,993 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.64 | 76.34 | 77.03 | 2,966,289 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.94 | 76.17 | 76.45 | 3,823,904 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.43 | 76.50 | 76.92 | 3,074,161 | -0.47(-0.61%) |
Dec 08, 2003 | 76.61 | 77.39 | 76.39 | 77.39 | 2,326,078 | +0.60(+0.79%) |
Dec 05, 2003 | 77.34 | 77.75 | 76.50 | 76.79 | 2,800,460 | -0.55(-0.71%) |
Dec 04, 2003 | 77.85 | 77.94 | 77.02 | 77.34 | 2,715,694 | -0.44(-0.56%) |
Dec 03, 2003 | 76.96 | 78.29 | 76.74 | 77.78 | 5,693,345 | +1.48(+1.94%) |
Dec 02, 2003 | 76.36 | 77.35 | 76.23 | 76.30 | 3,955,393 | -0.06(-0.08%) |