Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 85.57 | 86.25 | 85.57 | 86.12 | 5,047 | +0.61(+0.71%) |
Jan 29, 2004 | 85.86 | 85.86 | 84.79 | 85.51 | 4,678 | +0.15(+0.17%) |
Jan 28, 2004 | 87.48 | 87.51 | 85.17 | 85.36 | 5,909 | -1.71(-1.97%) |
Jan 27, 2004 | 87.48 | 87.61 | 86.86 | 87.07 | 6,401 | -0.58(-0.66%) |
Jan 26, 2004 | 86.42 | 87.65 | 86.28 | 87.65 | 13,049 | +1.10(+1.28%) |
Jan 23, 2004 | 86.97 | 87.07 | 86.11 | 86.55 | 7,386 | -0.30(-0.35%) |
Jan 22, 2004 | 86.71 | 87.20 | 86.70 | 86.85 | 6,524 | +0.21(+0.24%) |
Jan 21, 2004 | 85.29 | 86.65 | 85.29 | 86.64 | 15,019 | +1.17(+1.37%) |
Jan 20, 2004 | 85.69 | 85.69 | 85.03 | 85.47 | 57,001 | +0.18(+0.21%) |
Jan 16, 2004 | 84.96 | 85.48 | 84.96 | 85.29 | 13,049 | +0.41(+0.48%) |
Jan 15, 2004 | 85.49 | 85.49 | 84.41 | 84.88 | 20,806 | +0.74(+0.88%) |
Jan 14, 2004 | 83.26 | 84.14 | 83.26 | 84.14 | 17,728 | +0.93(+1.12%) |
Jan 13, 2004 | 83.83 | 83.83 | 82.75 | 83.21 | 12,311 | -0.38(-0.46%) |
Jan 12, 2004 | 83.66 | 83.74 | 83.45 | 83.59 | 7,263 | -0.52(-0.62%) |
Jan 09, 2004 | 83.96 | 84.42 | 83.96 | 84.11 | 2,831 | +0.11(+0.14%) |
Jan 08, 2004 | 84.10 | 84.10 | 83.90 | 84.00 | 16,743 | +0.23(+0.27%) |
Jan 07, 2004 | 83.44 | 83.77 | 83.44 | 83.77 | 4,924 | -0.14(-0.16%) |
Jan 06, 2004 | 83.54 | 84.05 | 83.54 | 83.91 | 6,278 | +0.24(+0.29%) |
Jan 05, 2004 | 83.76 | 83.83 | 83.27 | 83.66 | 33,979 | +0.50(+0.61%) |
Jan 02, 2004 | 83.99 | 84.00 | 83.16 | 83.16 | 3,570 | -0.68(-0.81%) |
Dec 31, 2003 | 83.79 | 83.84 | 83.22 | 83.84 | 8,494 | +0.37(+0.44%) |
Dec 30, 2003 | 83.54 | 83.54 | 83.47 | 83.48 | 5,540 | +0.01(+0.01%) |
Dec 29, 2003 | 82.77 | 83.48 | 82.77 | 83.47 | 21,914 | +1.07(+1.30%) |
Dec 26, 2003 | 82.62 | 82.62 | 82.40 | 82.40 | 4,062 | -0.14(-0.17%) |
Dec 24, 2003 | 82.54 | 82.63 | 82.37 | 82.53 | 2,462 | -0.17(-0.21%) |
Dec 23, 2003 | 82.49 | 82.79 | 82.32 | 82.70 | 11,326 | +0.68(+0.83%) |
Dec 22, 2003 | 82.13 | 82.13 | 81.95 | 82.02 | 3,077 | +0.24(+0.30%) |
Dec 19, 2003 | 81.88 | 81.88 | 81.74 | 81.78 | 8,494 | +0.33(+0.41%) |
Dec 18, 2003 | 81.00 | 81.45 | 81.00 | 81.45 | 2,831 | +0.52(+0.64%) |
Dec 17, 2003 | 81.06 | 81.06 | 80.65 | 80.93 | 2,831 | -0.22(-0.27%) |
Dec 16, 2003 | 80.79 | 81.15 | 80.76 | 81.15 | 11,818 | +0.55(+0.69%) |
Dec 15, 2003 | 81.39 | 81.39 | 80.59 | 80.59 | 9,602 | -0.35(-0.43%) |
Dec 12, 2003 | 80.76 | 81.12 | 80.76 | 80.94 | 9,479 | -0.31(-0.38%) |
Dec 11, 2003 | 81.19 | 81.35 | 80.91 | 81.25 | 5,663 | +0.92(+1.14%) |
Dec 10, 2003 | 80.90 | 80.90 | 79.97 | 80.33 | 12,557 | -0.71(-0.88%) |
Dec 09, 2003 | 81.22 | 81.27 | 81.22 | 81.05 | 3,200 | -0.91(-1.11%) |
Dec 08, 2003 | 81.06 | 81.96 | 81.06 | 81.96 | 3,200 | +0.84(+1.03%) |
Dec 05, 2003 | 81.47 | 81.47 | 80.98 | 81.12 | 5,909 | -0.63(-0.78%) |
Dec 04, 2003 | 81.88 | 81.97 | 81.88 | 81.75 | 7,632 | -0.08(-0.10%) |
Dec 03, 2003 | 82.24 | 82.26 | 81.66 | 81.84 | 6,894 | -0.19(-0.23%) |
Dec 02, 2003 | 82.23 | 82.23 | 82.02 | 82.02 | 6,155 | +0.19(+0.23%) |
Dec 01, 2003 | 81.51 | 81.89 | 81.51 | 81.84 | 66,480 | +0.51(+0.63%) |
Nov 28, 2003 | 81.41 | 81.47 | 81.23 | 81.32 | 1,354 | -0.02(-0.03%) |
Nov 26, 2003 | 81.01 | 81.35 | 81.01 | 81.35 | 2,954 | +0.24(+0.30%) |
Nov 25, 2003 | 80.76 | 81.10 | 80.71 | 81.10 | 9,972 | +0.56(+0.70%) |
Nov 24, 2003 | 80.59 | 80.59 | 80.24 | 80.54 | 21,175 | +0.63(+0.79%) |
Nov 21, 2003 | 79.60 | 79.72 | 79.60 | 79.91 | 2,216 | +0.64(+0.81%) |
Nov 20, 2003 | 78.99 | 78.99 | 78.99 | 79.27 | 19,205 | -0.49(-0.61%) |
Nov 19, 2003 | 79.27 | 79.76 | 79.27 | 79.76 | 3,447 | -0.16(-0.20%) |
Nov 18, 2003 | 80.21 | 80.21 | 79.92 | 79.92 | 984 | +0.24(+0.31%) |
Nov 17, 2003 | 79.65 | 79.77 | 79.49 | 79.67 | 16,250 | -0.63(-0.79%) |
Nov 14, 2003 | 81.36 | 81.66 | 80.31 | 80.31 | 3,324 | -1.21(-1.48%) |
Nov 13, 2003 | 81.63 | 81.63 | 81.44 | 81.52 | 3,816 | +0.00(+0.00%) |
Nov 12, 2003 | 81.19 | 81.75 | 81.19 | 81.52 | 2,092 | +0.29(+0.36%) |
Nov 11, 2003 | 80.98 | 81.33 | 80.98 | 81.23 | 16,497 | -0.10(-0.12%) |
Nov 10, 2003 | 81.31 | 81.51 | 81.28 | 81.32 | 21,175 | -0.63(-0.77%) |
Nov 07, 2003 | 82.32 | 82.32 | 81.80 | 81.96 | 11,080 | +0.08(+0.10%) |
Nov 06, 2003 | 81.25 | 81.88 | 81.25 | 81.88 | 3,324 | +0.11(+0.14%) |
Nov 05, 2003 | 82.00 | 81.83 | 81.17 | 81.76 | 20,190 | -0.11(-0.14%) |
Nov 04, 2003 | 82.00 | 82.03 | 81.88 | 81.88 | 23,899 | -0.27(-0.33%) |