Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 82.14 | 82.43 | 81.39 | 81.50 | 585,977 | -0.56(-0.68%) |
Apr 29, 2004 | 82.71 | 83.13 | 81.57 | 82.05 | 395,241 | -0.75(-0.90%) |
Apr 28, 2004 | 83.43 | 83.46 | 82.57 | 82.80 | 439,960 | -1.08(-1.29%) |
Apr 27, 2004 | 83.85 | 84.45 | 83.67 | 83.88 | 491,905 | +0.03(+0.03%) |
Apr 26, 2004 | 84.06 | 84.30 | 83.35 | 83.85 | 1,658,270 | -0.12(-0.15%) |
Apr 23, 2004 | 83.95 | 84.04 | 83.55 | 83.98 | 367,701 | +0.19(+0.23%) |
Apr 22, 2004 | 82.52 | 84.15 | 82.52 | 83.78 | 402,058 | +1.11(+1.35%) |
Apr 21, 2004 | 82.38 | 82.85 | 82.08 | 82.67 | 3,851,256 | +0.53(+0.64%) |
Apr 20, 2004 | 83.66 | 83.86 | 82.08 | 82.14 | 485,769 | -1.43(-1.71%) |
Apr 19, 2004 | 83.29 | 83.62 | 83.15 | 83.57 | 477,589 | +0.06(+0.07%) |
Apr 16, 2004 | 83.26 | 83.67 | 82.97 | 83.51 | 271,992 | +0.66(+0.80%) |
Apr 15, 2004 | 83.10 | 83.48 | 82.49 | 82.85 | 752,718 | -0.37(-0.45%) |
Apr 14, 2004 | 82.72 | 83.36 | 82.60 | 83.23 | 355,567 | +0.10(+0.11%) |
Apr 13, 2004 | 84.53 | 84.53 | 82.97 | 83.13 | 298,442 | -1.09(-1.30%) |
Apr 12, 2004 | 84.12 | 84.42 | 84.09 | 84.22 | 1,741,300 | +0.27(+0.32%) |
Apr 08, 2004 | 84.68 | 84.68 | 83.45 | 83.95 | 454,821 | -0.19(-0.23%) |
Apr 07, 2004 | 84.35 | 84.35 | 83.76 | 84.14 | 1,016,939 | -0.23(-0.28%) |
Apr 06, 2004 | 84.17 | 84.50 | 84.14 | 84.38 | 473,499 | -0.23(-0.27%) |
Apr 05, 2004 | 84.08 | 84.67 | 83.96 | 84.61 | 1,607,144 | +0.47(+0.56%) |
Apr 02, 2004 | 84.22 | 84.25 | 83.62 | 84.14 | 986,264 | +0.64(+0.76%) |
Apr 01, 2004 | 83.04 | 83.55 | 83.04 | 83.50 | 582,160 | +0.45(+0.54%) |
Mar 31, 2004 | 82.90 | 83.21 | 82.48 | 83.05 | 928,866 | +0.11(+0.13%) |
Mar 30, 2004 | 82.49 | 82.96 | 82.36 | 82.94 | 2,171,989 | +0.32(+0.39%) |
Mar 29, 2004 | 82.01 | 82.68 | 81.95 | 82.62 | 1,380,824 | +0.84(+1.03%) |
Mar 26, 2004 | 81.75 | 82.31 | 81.61 | 81.78 | 807,116 | +0.02(+0.03%) |
Mar 25, 2004 | 81.01 | 81.93 | 80.87 | 81.75 | 549,848 | +1.14(+1.42%) |
Mar 24, 2004 | 80.76 | 81.06 | 79.57 | 80.61 | 660,690 | -0.04(-0.05%) |
Mar 23, 2004 | 81.09 | 81.27 | 80.56 | 80.65 | 2,177,852 | -0.13(-0.16%) |
Mar 22, 2004 | 81.28 | 81.39 | 80.37 | 80.78 | 500,494 | -1.05(-1.28%) |
Mar 19, 2004 | 82.80 | 82.84 | 81.78 | 81.83 | 869,150 | -1.09(-1.32%) |
Mar 18, 2004 | 82.60 | 83.17 | 82.15 | 82.93 | 779,849 | +0.04(+0.04%) |
Mar 17, 2004 | 82.32 | 83.12 | 82.32 | 82.89 | 490,268 | +0.84(+1.03%) |
Mar 16, 2004 | 82.05 | 82.19 | 81.34 | 82.05 | 457,957 | +0.38(+0.47%) |
Mar 15, 2004 | 82.33 | 82.37 | 81.39 | 81.67 | 1,802,515 | -0.93(-1.13%) |
Mar 12, 2004 | 82.03 | 82.68 | 81.87 | 82.60 | 543,985 | +1.09(+1.34%) |
Mar 11, 2004 | 82.37 | 83.10 | 81.50 | 81.50 | 736,357 | -1.16(-1.40%) |
Mar 10, 2004 | 84.13 | 84.16 | 82.66 | 82.66 | 547,394 | -1.39(-1.65%) |
Mar 09, 2004 | 84.46 | 84.49 | 83.83 | 84.05 | 562,391 | -0.29(-0.34%) |
Mar 08, 2004 | 85.31 | 85.55 | 84.33 | 84.33 | 1,034,936 | -1.09(-1.28%) |
Mar 05, 2004 | 84.67 | 85.82 | 84.65 | 85.43 | 373,700 | +0.27(+0.32%) |
Mar 04, 2004 | 84.93 | 85.20 | 84.80 | 85.16 | 658,236 | +0.28(+0.33%) |
Mar 03, 2004 | 84.66 | 85.00 | 84.38 | 84.88 | 493,132 | +0.10(+0.11%) |
Mar 02, 2004 | 85.05 | 85.27 | 84.58 | 84.78 | 798,663 | -0.45(-0.53%) |
Mar 01, 2004 | 84.71 | 85.36 | 84.59 | 85.24 | 424,554 | +0.86(+1.02%) |
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%) |