Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 84.94 | 85.35 | 84.66 | 84.81 | 657,198 | +0.10(+0.12%) |
Feb 26, 2004 | 84.62 | 85.05 | 84.35 | 84.71 | 395,811 | -0.04(-0.05%) |
Feb 25, 2004 | 84.44 | 84.85 | 84.39 | 84.75 | 215,268 | +0.33(+0.39%) |
Feb 24, 2004 | 84.33 | 84.81 | 84.01 | 84.42 | 480,725 | -0.12(-0.14%) |
Feb 23, 2004 | 85.00 | 85.00 | 84.23 | 84.54 | 282,005 | -0.24(-0.29%) |
Feb 20, 2004 | 85.12 | 85.19 | 84.35 | 84.78 | 331,651 | -0.24(-0.29%) |
Feb 19, 2004 | 85.87 | 85.87 | 84.95 | 85.02 | 277,122 | -0.22(-0.26%) |
Feb 18, 2004 | 85.74 | 85.74 | 85.10 | 85.24 | 320,935 | -0.48(-0.56%) |
Feb 17, 2004 | 85.51 | 85.86 | 85.38 | 85.72 | 940,832 | +0.81(+0.95%) |
Feb 13, 2004 | 85.48 | 85.66 | 84.71 | 84.91 | 298,282 | -0.39(-0.46%) |
Feb 12, 2004 | 85.58 | 85.71 | 85.25 | 85.30 | 293,128 | -0.30(-0.35%) |
Feb 11, 2004 | 84.74 | 85.83 | 84.60 | 85.61 | 736,551 | +0.92(+1.09%) |
Feb 10, 2004 | 84.36 | 84.91 | 84.31 | 84.68 | 401,779 | +0.21(+0.24%) |
Feb 09, 2004 | 84.54 | 84.71 | 84.30 | 84.48 | 531,591 | +0.06(+0.07%) |
Feb 06, 2004 | 83.71 | 84.57 | 83.49 | 84.42 | 786,332 | +0.97(+1.16%) |
Feb 05, 2004 | 83.49 | 83.72 | 83.21 | 83.45 | 1,252,272 | +0.18(+0.22%) |
Feb 04, 2004 | 83.52 | 83.85 | 83.21 | 83.27 | 781,178 | -0.76(-0.90%) |
Feb 03, 2004 | 83.89 | 84.15 | 83.72 | 84.03 | 269,526 | -0.04(-0.04%) |
Feb 02, 2004 | 83.85 | 84.54 | 83.45 | 84.07 | 272,645 | +0.31(+0.37%) |
Jan 30, 2004 | 83.73 | 83.84 | 83.42 | 83.76 | 997,395 | +0.01(+0.02%) |
Jan 29, 2004 | 83.84 | 83.97 | 83.04 | 83.74 | 848,457 | +0.11(+0.13%) |
Jan 28, 2004 | 84.82 | 85.02 | 83.31 | 83.63 | 477,333 | -1.00(-1.18%) |
Jan 27, 2004 | 85.47 | 85.47 | 84.58 | 84.63 | 323,919 | -0.87(-1.02%) |
Jan 26, 2004 | 84.42 | 85.52 | 84.32 | 85.50 | 938,390 | +1.17(+1.39%) |
Jan 23, 2004 | 84.78 | 85.06 | 84.04 | 84.32 | 879,927 | -0.38(-0.44%) |
Jan 22, 2004 | 84.95 | 85.08 | 84.51 | 84.70 | 614,470 | -0.13(-0.15%) |
Jan 21, 2004 | 84.21 | 84.93 | 83.86 | 84.82 | 941,510 | +0.60(+0.71%) |
Jan 20, 2004 | 84.49 | 84.78 | 83.95 | 84.23 | 1,167,223 | -0.06(-0.07%) |
Jan 16, 2004 | 84.07 | 84.30 | 83.82 | 84.29 | 1,018,285 | +0.38(+0.45%) |
Jan 15, 2004 | 83.76 | 84.12 | 83.17 | 83.91 | 1,107,268 | +0.15(+0.18%) |
Jan 14, 2004 | 83.20 | 83.78 | 83.11 | 83.76 | 428,908 | +0.73(+0.88%) |
Jan 13, 2004 | 83.48 | 83.50 | 82.44 | 83.03 | 497,138 | -0.50(-0.60%) |
Jan 12, 2004 | 83.06 | 83.53 | 82.90 | 83.53 | 703,589 | +0.60(+0.73%) |
Jan 09, 2004 | 83.22 | 83.67 | 82.88 | 82.92 | 1,519,628 | -0.69(-0.82%) |
Jan 08, 2004 | 83.44 | 83.64 | 83.17 | 83.61 | 2,054,611 | +0.29(+0.35%) |
Jan 07, 2004 | 82.99 | 83.31 | 82.55 | 83.31 | 1,047,855 | +0.29(+0.35%) |
Jan 06, 2004 | 82.77 | 83.15 | 82.69 | 83.03 | 1,536,176 | +0.13(+0.16%) |
Jan 05, 2004 | 82.44 | 82.97 | 82.32 | 82.89 | 1,706,411 | +0.80(+0.98%) |
Jan 02, 2004 | 82.30 | 82.73 | 81.69 | 82.09 | 709,150 | +0.10(+0.12%) |
Dec 31, 2003 | 82.01 | 82.26 | 81.76 | 81.99 | 471,772 | -0.01(-0.01%) |
Dec 30, 2003 | 81.97 | 82.05 | 81.74 | 82.00 | 1,185,128 | +0.03(+0.04%) |
Dec 29, 2003 | 81.28 | 82.00 | 81.20 | 81.97 | 3,952,281 | +1.03(+1.28%) |
Dec 26, 2003 | 81.00 | 81.16 | 80.91 | 80.94 | 315,916 | +0.10(+0.13%) |
Dec 24, 2003 | 80.79 | 81.01 | 80.70 | 80.84 | 1,107,946 | -0.08(-0.10%) |
Dec 23, 2003 | 80.76 | 81.05 | 80.66 | 80.92 | 695,993 | +0.04(+0.05%) |
Dec 22, 2003 | 80.36 | 80.88 | 80.25 | 80.88 | 830,145 | +0.59(+0.73%) |
Dec 19, 2003 | 80.58 | 80.64 | 80.11 | 80.29 | 3,001,275 | -0.25(-0.31%) |
Dec 18, 2003 | 79.71 | 80.54 | 79.71 | 80.54 | 1,412,333 | +0.88(+1.11%) |
Dec 17, 2003 | 79.32 | 79.66 | 79.14 | 79.66 | 2,029,381 | +0.23(+0.29%) |
Dec 16, 2003 | 79.01 | 79.51 | 78.94 | 79.43 | 1,098,179 | +0.44(+0.56%) |
Dec 15, 2003 | 80.13 | 80.13 | 78.94 | 78.99 | 1,361,195 | -0.78(-0.98%) |
Dec 12, 2003 | 79.63 | 79.80 | 79.63 | 79.77 | 240,905 | +0.14(+0.18%) |
Dec 11, 2003 | 78.75 | 79.72 | 78.75 | 79.63 | 609,587 | +0.87(+1.10%) |
Dec 10, 2003 | 78.67 | 78.87 | 78.25 | 78.76 | 264,235 | +0.07(+0.08%) |
Dec 09, 2003 | 79.61 | 79.61 | 78.64 | 78.69 | 258,131 | -0.60(-0.76%) |
Dec 08, 2003 | 78.76 | 79.34 | 78.74 | 79.30 | 272,645 | +0.46(+0.58%) |
Dec 05, 2003 | 79.00 | 79.10 | 78.88 | 78.84 | 397,981 | -0.50(-0.63%) |
Dec 04, 2003 | 79.06 | 79.43 | 78.95 | 79.34 | 775,074 | +0.28(+0.35%) |
Dec 03, 2003 | 79.46 | 79.69 | 79.03 | 79.06 | 406,120 | -0.12(-0.15%) |
Dec 02, 2003 | 79.25 | 79.25 | 79.10 | 79.18 | 299,503 | -0.17(-0.21%) |