Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 84.96 | 85.87 | 84.70 | 85.29 | 135,436 | -0.43(-0.50%) |
Jan 29, 2004 | 86.39 | 86.99 | 84.99 | 85.72 | 76,901 | -0.41(-0.47%) |
Jan 28, 2004 | 87.40 | 87.70 | 85.94 | 86.13 | 140,060 | -1.82(-2.07%) |
Jan 27, 2004 | 88.17 | 88.17 | 86.79 | 87.95 | 49,946 | -0.08(-0.09%) |
Jan 26, 2004 | 87.40 | 88.17 | 85.89 | 88.03 | 79,015 | +0.24(+0.28%) |
Jan 23, 2004 | 84.23 | 88.22 | 83.70 | 87.79 | 113,898 | +3.97(+4.74%) |
Jan 22, 2004 | 85.97 | 85.97 | 83.76 | 83.82 | 45,189 | -1.24(-1.46%) |
Jan 21, 2004 | 86.70 | 87.02 | 84.23 | 85.06 | 120,108 | -1.47(-1.70%) |
Jan 20, 2004 | 85.23 | 86.56 | 84.43 | 86.53 | 64,084 | +1.16(+1.36%) |
Jan 16, 2004 | 85.09 | 86.24 | 84.95 | 85.37 | 17,309 | -0.05(-0.06%) |
Jan 15, 2004 | 87.02 | 87.02 | 84.93 | 85.42 | 70,224 | -1.17(-1.35%) |
Jan 14, 2004 | 84.91 | 86.91 | 84.57 | 86.59 | 123,600 | +1.51(+1.78%) |
Jan 13, 2004 | 83.79 | 85.07 | 83.75 | 85.07 | 57,204 | +1.28(+1.53%) |
Jan 12, 2004 | 82.54 | 84.80 | 82.54 | 83.79 | 82,668 | +0.76(+0.92%) |
Jan 09, 2004 | 82.83 | 84.14 | 82.70 | 83.03 | 54,536 | -0.62(-0.74%) |
Jan 08, 2004 | 84.57 | 85.28 | 82.88 | 83.65 | 77,020 | -0.30(-0.36%) |
Jan 07, 2004 | 83.22 | 84.38 | 82.23 | 83.95 | 79,931 | +0.87(+1.05%) |
Jan 06, 2004 | 82.30 | 83.82 | 81.14 | 83.08 | 82,847 | +1.17(+1.43%) |
Jan 05, 2004 | 80.49 | 82.76 | 80.49 | 81.91 | 89,321 | +0.88(+1.08%) |
Jan 02, 2004 | 82.00 | 82.01 | 80.70 | 81.03 | 96,589 | -1.33(-1.62%) |
Dec 31, 2003 | 80.06 | 82.45 | 78.96 | 82.36 | 191,196 | +2.79(+3.50%) |
Dec 30, 2003 | 79.06 | 80.13 | 79.05 | 79.58 | 62,003 | -0.26(-0.32%) |
Dec 29, 2003 | 78.96 | 79.90 | 78.47 | 79.84 | 81,025 | +0.90(+1.14%) |
Dec 26, 2003 | 78.48 | 78.94 | 78.07 | 78.94 | 11,523 | +0.65(+0.83%) |
Dec 24, 2003 | 78.69 | 79.16 | 77.28 | 78.28 | 63,608 | +0.44(+0.56%) |
Dec 23, 2003 | 78.05 | 78.72 | 76.94 | 77.85 | 44,886 | +0.30(+0.38%) |
Dec 22, 2003 | 77.99 | 79.36 | 77.20 | 77.55 | 37,044 | -1.16(-1.47%) |
Dec 19, 2003 | 78.84 | 79.31 | 77.18 | 78.71 | 82,861 | +0.77(+0.99%) |
Dec 18, 2003 | 77.38 | 79.14 | 76.88 | 77.94 | 158,701 | +1.60(+2.10%) |
Dec 17, 2003 | 73.79 | 77.31 | 73.41 | 76.33 | 200,833 | +1.81(+2.43%) |
Dec 16, 2003 | 74.58 | 75.42 | 73.37 | 74.52 | 87,800 | -0.27(-0.36%) |
Dec 15, 2003 | 77.91 | 78.71 | 74.76 | 74.80 | 166,618 | -3.13(-4.02%) |
Dec 12, 2003 | 78.15 | 78.70 | 77.13 | 77.93 | 73,768 | -0.17(-0.21%) |
Dec 11, 2003 | 78.45 | 79.12 | 77.79 | 78.10 | 98,913 | -0.36(-0.45%) |
Dec 10, 2003 | 79.69 | 79.69 | 77.22 | 78.45 | 139,197 | -0.89(-1.13%) |
Dec 09, 2003 | 77.66 | 79.81 | 77.66 | 79.34 | 283,190 | +1.79(+2.30%) |
Dec 08, 2003 | 77.00 | 78.14 | 75.63 | 77.56 | 142,470 | +1.04(+1.35%) |
Dec 05, 2003 | 77.35 | 79.09 | 73.41 | 76.52 | 709,524 | -0.82(-1.07%) |
Dec 04, 2003 | 79.94 | 80.49 | 75.30 | 77.35 | 822,087 | -2.19(-2.76%) |
Dec 03, 2003 | 83.84 | 84.10 | 78.66 | 79.54 | 307,175 | -3.66(-4.39%) |
Dec 02, 2003 | 84.34 | 84.38 | 82.92 | 83.20 | 71,950 | -0.82(-0.97%) |
Dec 01, 2003 | 84.60 | 85.41 | 84.01 | 84.01 | 94,215 | -0.54(-0.64%) |
Nov 28, 2003 | 83.71 | 84.66 | 83.30 | 84.56 | 19,747 | +0.87(+1.04%) |
Nov 26, 2003 | 82.36 | 83.70 | 81.87 | 83.69 | 66,909 | +1.61(+1.96%) |
Nov 25, 2003 | 81.87 | 82.73 | 81.07 | 82.08 | 81,449 | +0.57(+0.70%) |
Nov 24, 2003 | 78.94 | 81.51 | 78.94 | 81.51 | 76,960 | +2.23(+2.81%) |
Nov 21, 2003 | 79.31 | 79.31 | 78.57 | 79.28 | 50,088 | +0.03(+0.04%) |
Nov 20, 2003 | 80.65 | 80.89 | 78.87 | 79.25 | 68,525 | -1.45(-1.80%) |
Nov 19, 2003 | 80.97 | 81.61 | 80.12 | 80.71 | 141,800 | -0.46(-0.57%) |
Nov 18, 2003 | 80.14 | 82.50 | 79.51 | 81.17 | 96,002 | +1.57(+1.98%) |
Nov 17, 2003 | 79.81 | 80.37 | 76.70 | 79.59 | 203,484 | -0.95(-1.17%) |
Nov 14, 2003 | 81.50 | 82.04 | 80.14 | 80.54 | 178,550 | -0.95(-1.16%) |
Nov 13, 2003 | 80.17 | 81.49 | 79.87 | 81.49 | 44,578 | +1.34(+1.67%) |
Nov 12, 2003 | 79.13 | 80.25 | 78.56 | 80.15 | 58,096 | +1.26(+1.59%) |
Nov 11, 2003 | 80.44 | 80.57 | 78.06 | 78.89 | 79,040 | -1.79(-2.21%) |
Nov 10, 2003 | 81.38 | 81.74 | 79.80 | 80.68 | 66,824 | -0.72(-0.88%) |
Nov 07, 2003 | 81.84 | 82.47 | 80.74 | 81.40 | 87,068 | -0.30(-0.36%) |
Nov 06, 2003 | 80.49 | 82.00 | 80.49 | 81.69 | 90,032 | +1.09(+1.35%) |
Nov 05, 2003 | 80.55 | 81.08 | 79.55 | 80.60 | 99,189 | +0.39(+0.48%) |
Nov 04, 2003 | 78.52 | 81.66 | 77.96 | 80.21 | 309,236 | +1.79(+2.28%) |