Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 84.51 | 84.91 | 84.23 | 84.38 | 660,554 | +0.10(+0.12%) |
Feb 26, 2004 | 84.19 | 84.61 | 83.92 | 84.28 | 397,832 | -0.04(-0.05%) |
Feb 25, 2004 | 84.01 | 84.42 | 83.96 | 84.32 | 216,367 | +0.33(+0.39%) |
Feb 24, 2004 | 83.90 | 84.38 | 83.58 | 83.99 | 483,179 | -0.12(-0.14%) |
Feb 23, 2004 | 84.57 | 84.57 | 83.80 | 84.11 | 283,445 | -0.24(-0.29%) |
Feb 20, 2004 | 84.69 | 84.75 | 83.92 | 84.35 | 333,344 | -0.24(-0.29%) |
Feb 19, 2004 | 85.44 | 85.44 | 84.52 | 84.59 | 278,537 | -0.22(-0.26%) |
Feb 18, 2004 | 85.30 | 85.30 | 84.67 | 84.81 | 322,574 | -0.48(-0.56%) |
Feb 17, 2004 | 85.08 | 85.43 | 84.95 | 85.29 | 945,635 | +0.81(+0.96%) |
Feb 13, 2004 | 85.05 | 85.23 | 84.28 | 84.48 | 299,805 | -0.39(-0.46%) |
Feb 12, 2004 | 85.14 | 85.27 | 84.82 | 84.87 | 294,624 | -0.30(-0.35%) |
Feb 11, 2004 | 84.31 | 85.39 | 84.17 | 85.17 | 740,311 | +0.92(+1.09%) |
Feb 10, 2004 | 83.93 | 84.47 | 83.88 | 84.25 | 403,831 | +0.21(+0.24%) |
Feb 09, 2004 | 84.11 | 84.28 | 83.87 | 84.05 | 534,305 | +0.06(+0.07%) |
Feb 06, 2004 | 83.29 | 84.14 | 83.07 | 83.99 | 790,347 | +0.96(+1.16%) |
Feb 05, 2004 | 83.07 | 83.29 | 82.79 | 83.03 | 1,258,666 | +0.18(+0.22%) |
Feb 04, 2004 | 83.10 | 83.43 | 82.79 | 82.85 | 785,166 | -0.76(-0.90%) |
Feb 03, 2004 | 83.46 | 83.72 | 83.29 | 83.60 | 270,902 | -0.04(-0.04%) |
Feb 02, 2004 | 83.43 | 84.11 | 83.02 | 83.64 | 274,037 | +0.31(+0.37%) |
Jan 30, 2004 | 83.30 | 83.41 | 83.00 | 83.33 | 1,002,488 | +0.01(+0.02%) |
Jan 29, 2004 | 83.41 | 83.54 | 82.62 | 83.32 | 852,789 | +0.11(+0.13%) |
Jan 28, 2004 | 84.39 | 84.58 | 82.88 | 83.21 | 479,770 | -0.99(-1.18%) |
Jan 27, 2004 | 85.03 | 85.03 | 84.15 | 84.20 | 325,573 | -0.87(-1.02%) |
Jan 26, 2004 | 83.99 | 85.08 | 83.89 | 85.06 | 943,181 | +1.17(+1.39%) |
Jan 23, 2004 | 84.35 | 84.63 | 83.62 | 83.89 | 884,420 | -0.37(-0.44%) |
Jan 22, 2004 | 84.52 | 84.64 | 84.09 | 84.27 | 617,608 | -0.12(-0.15%) |
Jan 21, 2004 | 83.78 | 84.50 | 83.43 | 84.39 | 946,317 | +0.59(+0.71%) |
Jan 20, 2004 | 84.06 | 84.35 | 83.53 | 83.80 | 1,173,182 | -0.06(-0.07%) |
Jan 16, 2004 | 83.65 | 83.87 | 83.40 | 83.86 | 1,023,484 | +0.37(+0.45%) |
Jan 15, 2004 | 83.34 | 83.69 | 82.74 | 83.48 | 1,112,921 | +0.15(+0.18%) |
Jan 14, 2004 | 82.77 | 83.35 | 82.69 | 83.33 | 431,098 | +0.73(+0.88%) |
Jan 13, 2004 | 83.06 | 83.08 | 82.02 | 82.60 | 499,676 | -0.50(-0.60%) |
Jan 12, 2004 | 82.64 | 83.10 | 82.48 | 83.10 | 707,181 | +0.60(+0.73%) |
Jan 09, 2004 | 82.79 | 83.24 | 82.46 | 82.50 | 1,527,386 | -0.68(-0.82%) |
Jan 08, 2004 | 83.01 | 83.21 | 82.75 | 83.18 | 2,065,101 | +0.29(+0.35%) |
Jan 07, 2004 | 82.57 | 82.89 | 82.13 | 82.89 | 1,053,205 | +0.29(+0.35%) |
Jan 06, 2004 | 82.35 | 82.73 | 82.27 | 82.60 | 1,544,020 | +0.13(+0.16%) |
Jan 05, 2004 | 82.02 | 82.55 | 81.90 | 82.47 | 1,715,123 | +0.80(+0.98%) |
Jan 02, 2004 | 81.88 | 82.31 | 81.28 | 81.67 | 712,771 | +0.10(+0.12%) |
Dec 31, 2003 | 81.59 | 81.84 | 81.34 | 81.58 | 474,181 | -0.01(-0.01%) |
Dec 30, 2003 | 81.56 | 81.64 | 81.33 | 81.58 | 1,191,179 | +0.03(+0.04%) |
Dec 29, 2003 | 80.87 | 81.58 | 80.79 | 81.56 | 3,972,460 | +1.03(+1.28%) |
Dec 26, 2003 | 80.59 | 80.75 | 80.50 | 80.53 | 317,529 | +0.10(+0.13%) |
Dec 24, 2003 | 80.38 | 80.59 | 80.29 | 80.43 | 1,113,603 | -0.08(-0.10%) |
Dec 23, 2003 | 80.35 | 80.64 | 80.25 | 80.51 | 699,546 | +0.04(+0.05%) |
Dec 22, 2003 | 79.95 | 80.47 | 79.84 | 80.47 | 834,384 | +0.59(+0.73%) |
Dec 19, 2003 | 80.17 | 80.23 | 79.70 | 79.88 | 3,016,599 | -0.25(-0.31%) |
Dec 18, 2003 | 79.30 | 80.13 | 79.30 | 80.13 | 1,419,544 | +0.88(+1.11%) |
Dec 17, 2003 | 78.92 | 79.25 | 78.74 | 79.25 | 2,039,742 | +0.23(+0.29%) |
Dec 16, 2003 | 78.61 | 79.11 | 78.54 | 79.02 | 1,103,786 | +0.44(+0.56%) |
Dec 15, 2003 | 79.72 | 79.72 | 78.54 | 78.58 | 1,368,144 | -0.78(-0.98%) |
Dec 12, 2003 | 79.22 | 79.40 | 79.22 | 79.36 | 242,135 | +0.14(+0.18%) |
Dec 11, 2003 | 78.35 | 79.31 | 78.35 | 79.22 | 612,699 | +0.87(+1.10%) |
Dec 10, 2003 | 78.27 | 78.47 | 77.85 | 78.36 | 265,585 | +0.07(+0.08%) |
Dec 09, 2003 | 79.20 | 79.20 | 78.24 | 78.29 | 259,449 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.94 | 78.34 | 78.89 | 274,037 | +0.45(+0.58%) |
Dec 05, 2003 | 78.60 | 78.70 | 78.48 | 78.44 | 400,013 | -0.50(-0.63%) |
Dec 04, 2003 | 78.66 | 79.02 | 78.55 | 78.94 | 779,031 | +0.28(+0.35%) |
Dec 03, 2003 | 79.06 | 79.28 | 78.63 | 78.66 | 408,193 | -0.12(-0.15%) |
Dec 02, 2003 | 78.85 | 78.85 | 78.70 | 78.78 | 301,032 | -0.17(-0.21%) |