Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 87.77 | 88.40 | 87.40 | 87.57 | 795,200 | -0.09(-0.10%) |
Apr 29, 2004 | 88.01 | 88.62 | 87.30 | 87.66 | 1,203,800 | -0.35(-0.40%) |
Apr 28, 2004 | 86.75 | 89.09 | 86.43 | 88.01 | 1,552,600 | +1.26(+1.45%) |
Apr 27, 2004 | 86.10 | 87.16 | 85.85 | 86.75 | 586,200 | +0.90(+1.05%) |
Apr 26, 2004 | 85.85 | 87.08 | 85.23 | 85.85 | 618,000 | -0.10(-0.12%) |
Apr 23, 2004 | 86.85 | 86.85 | 85.70 | 85.95 | 715,100 | -1.15(-1.32%) |
Apr 22, 2004 | 85.20 | 87.49 | 85.09 | 87.10 | 838,800 | +2.43(+2.87%) |
Apr 21, 2004 | 86.09 | 86.09 | 84.67 | 84.67 | 1,703,600 | -1.42(-1.65%) |
Apr 20, 2004 | 84.00 | 87.15 | 84.00 | 86.09 | 2,904,400 | +3.46(+4.19%) |
Apr 19, 2004 | 83.11 | 83.17 | 82.10 | 82.63 | 660,200 | -0.63(-0.76%) |
Apr 16, 2004 | 83.52 | 84.42 | 82.41 | 83.26 | 696,000 | +0.24(+0.29%) |
Apr 15, 2004 | 82.10 | 83.50 | 82.05 | 83.02 | 835,100 | +1.53(+1.88%) |
Apr 14, 2004 | 81.50 | 82.55 | 81.16 | 81.49 | 1,357,200 | -0.21(-0.26%) |
Apr 13, 2004 | 83.67 | 83.67 | 81.46 | 81.70 | 1,686,700 | -1.71(-2.05%) |
Apr 12, 2004 | 84.35 | 84.35 | 83.38 | 83.41 | 1,010,700 | -0.84(-1.00%) |
Apr 08, 2004 | 85.20 | 85.39 | 84.01 | 84.25 | 858,700 | -0.65(-0.77%) |
Apr 07, 2004 | 85.40 | 85.46 | 84.61 | 84.90 | 1,053,800 | -0.70(-0.82%) |
Apr 06, 2004 | 85.86 | 86.06 | 85.50 | 85.60 | 1,088,500 | -0.66(-0.77%) |
Apr 05, 2004 | 85.60 | 86.42 | 85.34 | 86.26 | 1,505,300 | +0.66(+0.77%) |
Apr 02, 2004 | 86.63 | 86.75 | 84.02 | 85.60 | 2,210,700 | -1.11(-1.28%) |
Apr 01, 2004 | 85.77 | 86.96 | 85.50 | 86.71 | 942,700 | +0.74(+0.86%) |
Mar 31, 2004 | 85.94 | 85.97 | 85.35 | 85.97 | 1,053,400 | +0.10(+0.12%) |
Mar 30, 2004 | 85.45 | 86.10 | 85.07 | 85.87 | 850,200 | +0.42(+0.49%) |
Mar 29, 2004 | 85.52 | 85.80 | 85.29 | 85.45 | 911,600 | -0.07(-0.08%) |
Mar 26, 2004 | 85.45 | 85.87 | 85.30 | 85.52 | 688,600 | -0.18(-0.21%) |
Mar 25, 2004 | 84.79 | 85.87 | 84.60 | 85.70 | 868,400 | +1.31(+1.55%) |
Mar 24, 2004 | 84.55 | 85.00 | 84.25 | 84.39 | 693,600 | -0.54(-0.64%) |
Mar 23, 2004 | 84.60 | 85.54 | 84.45 | 84.93 | 1,267,400 | +0.37(+0.44%) |
Mar 22, 2004 | 83.68 | 84.90 | 82.55 | 84.56 | 1,082,800 | +0.88(+1.05%) |
Mar 19, 2004 | 84.10 | 84.30 | 83.30 | 83.68 | 1,150,800 | -0.77(-0.91%) |
Mar 18, 2004 | 83.71 | 85.20 | 83.41 | 84.45 | 1,268,800 | +0.75(+0.90%) |
Mar 17, 2004 | 83.60 | 84.19 | 83.46 | 83.70 | 778,400 | +0.13(+0.16%) |
Mar 16, 2004 | 83.10 | 83.92 | 82.72 | 83.57 | 915,200 | +1.07(+1.30%) |
Mar 15, 2004 | 83.03 | 83.30 | 82.42 | 82.50 | 785,400 | -0.52(-0.63%) |
Mar 12, 2004 | 82.55 | 85.00 | 82.25 | 83.02 | 1,228,100 | +0.27(+0.33%) |
Mar 11, 2004 | 83.86 | 84.40 | 82.66 | 82.75 | 1,257,800 | -1.71(-2.02%) |
Mar 10, 2004 | 85.65 | 85.86 | 84.46 | 84.46 | 969,900 | -1.24(-1.45%) |
Mar 09, 2004 | 85.22 | 85.95 | 84.92 | 85.70 | 933,000 | +0.38(+0.45%) |
Mar 08, 2004 | 85.23 | 85.75 | 84.90 | 85.32 | 906,500 | +0.31(+0.36%) |
Mar 05, 2004 | 83.69 | 85.29 | 83.10 | 85.01 | 1,192,100 | +1.33(+1.59%) |
Mar 04, 2004 | 83.63 | 84.95 | 82.64 | 83.68 | 2,256,900 | +0.04(+0.05%) |
Mar 03, 2004 | 82.73 | 85.89 | 82.05 | 83.64 | 5,826,600 | -4.76(-5.38%) |
Mar 02, 2004 | 89.50 | 89.74 | 88.25 | 88.40 | 1,349,700 | -1.28(-1.43%) |
Mar 01, 2004 | 90.05 | 90.20 | 89.10 | 89.68 | 802,100 | -0.02(-0.02%) |
Feb 27, 2004 | 90.30 | 91.59 | 89.24 | 89.70 | 778,300 | -0.85(-0.94%) |
Feb 26, 2004 | 89.50 | 91.24 | 88.25 | 90.55 | 862,900 | +0.37(+0.41%) |
Feb 25, 2004 | 89.24 | 90.42 | 89.08 | 90.18 | 608,600 | +1.39(+1.57%) |
Feb 24, 2004 | 89.83 | 90.10 | 88.52 | 88.79 | 1,204,700 | -1.54(-1.70%) |
Feb 23, 2004 | 90.55 | 91.00 | 90.05 | 90.33 | 472,900 | +0.03(+0.03%) |
Feb 20, 2004 | 89.35 | 91.02 | 89.30 | 90.30 | 1,030,300 | +1.34(+1.51%) |
Feb 19, 2004 | 89.35 | 89.85 | 88.85 | 88.96 | 990,600 | -0.39(-0.44%) |
Feb 18, 2004 | 89.15 | 89.90 | 88.90 | 89.35 | 591,900 | +0.20(+0.22%) |
Feb 17, 2004 | 88.04 | 89.70 | 88.00 | 89.15 | 1,218,300 | +0.31(+0.35%) |
Feb 13, 2004 | 90.29 | 90.69 | 88.26 | 88.84 | 1,205,500 | -1.55(-1.71%) |
Feb 12, 2004 | 91.00 | 91.00 | 90.12 | 90.39 | 571,500 | -0.86(-0.94%) |
Feb 11, 2004 | 89.65 | 91.42 | 89.55 | 91.25 | 604,000 | +1.59(+1.77%) |
Feb 10, 2004 | 89.70 | 89.95 | 88.89 | 89.66 | 695,400 | -0.14(-0.16%) |
Feb 09, 2004 | 88.75 | 90.48 | 87.80 | 89.80 | 1,051,600 | +1.18(+1.33%) |
Feb 06, 2004 | 86.94 | 89.02 | 86.72 | 88.62 | 718,100 | +1.93(+2.23%) |
Feb 05, 2004 | 86.40 | 87.25 | 86.28 | 86.69 | 998,000 | +0.44(+0.51%) |
Feb 04, 2004 | 85.10 | 86.59 | 85.02 | 86.25 | 919,400 | +0.94(+1.10%) |
Feb 03, 2004 | 84.20 | 85.73 | 83.57 | 85.31 | 727,000 | +0.71(+0.84%) |