Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 87.48 | 87.89 | 87.48 | 87.78 | 9,635 | +0.54(+0.62%) |
Feb 26, 2004 | 87.10 | 87.42 | 86.83 | 87.24 | 9,018 | -0.02(-0.03%) |
Feb 25, 2004 | 86.65 | 87.26 | 86.62 | 87.26 | 5,311 | +0.57(+0.66%) |
Feb 24, 2004 | 86.94 | 87.16 | 86.49 | 86.69 | 8,276 | -0.33(-0.38%) |
Feb 23, 2004 | 87.32 | 87.51 | 86.83 | 87.02 | 16,677 | -0.19(-0.22%) |
Feb 20, 2004 | 87.26 | 87.26 | 86.67 | 87.21 | 8,523 | -0.62(-0.71%) |
Feb 19, 2004 | 87.95 | 88.15 | 87.83 | 87.84 | 3,706 | +0.19(+0.21%) |
Feb 18, 2004 | 87.91 | 87.94 | 87.43 | 87.65 | 4,570 | -0.34(-0.39%) |
Feb 17, 2004 | 87.75 | 88.24 | 87.75 | 87.99 | 7,041 | +0.69(+0.79%) |
Feb 13, 2004 | 87.59 | 87.94 | 87.02 | 87.30 | 3,953 | -0.15(-0.18%) |
Feb 12, 2004 | 87.51 | 87.57 | 87.25 | 87.46 | 7,412 | -0.26(-0.30%) |
Feb 11, 2004 | 86.24 | 87.72 | 86.24 | 87.72 | 13,094 | +1.47(+1.71%) |
Feb 10, 2004 | 86.17 | 86.33 | 85.90 | 86.24 | 10,129 | +0.22(+0.25%) |
Feb 09, 2004 | 86.45 | 86.58 | 86.02 | 86.02 | 6,176 | -0.28(-0.33%) |
Feb 06, 2004 | 85.00 | 86.35 | 85.00 | 86.31 | 14,082 | +1.44(+1.70%) |
Feb 05, 2004 | 85.39 | 85.39 | 84.62 | 84.87 | 5,311 | -0.33(-0.39%) |
Feb 04, 2004 | 85.64 | 85.74 | 85.12 | 85.20 | 10,747 | -0.72(-0.84%) |
Feb 03, 2004 | 85.48 | 85.92 | 85.48 | 85.92 | 1,482 | -0.37(-0.43%) |
Feb 02, 2004 | 85.89 | 86.49 | 85.56 | 86.29 | 162,571 | +0.47(+0.55%) |
Jan 30, 2004 | 85.28 | 85.96 | 85.28 | 85.82 | 5,064 | +0.61(+0.71%) |
Jan 29, 2004 | 85.56 | 85.56 | 84.50 | 85.22 | 4,694 | +0.15(+0.17%) |
Jan 28, 2004 | 87.18 | 87.21 | 84.88 | 85.07 | 5,929 | -1.71(-1.97%) |
Jan 27, 2004 | 87.18 | 87.31 | 86.57 | 86.78 | 6,423 | -0.57(-0.66%) |
Jan 26, 2004 | 86.13 | 87.35 | 85.98 | 87.35 | 13,094 | +1.10(+1.28%) |
Jan 23, 2004 | 86.67 | 86.78 | 85.81 | 86.25 | 7,412 | -0.30(-0.35%) |
Jan 22, 2004 | 86.41 | 86.91 | 86.41 | 86.55 | 6,547 | +0.21(+0.24%) |
Jan 21, 2004 | 85.00 | 86.36 | 85.00 | 86.34 | 15,071 | +1.17(+1.37%) |
Jan 20, 2004 | 85.40 | 85.40 | 84.74 | 85.17 | 57,196 | +0.18(+0.21%) |
Jan 16, 2004 | 84.67 | 85.19 | 84.67 | 85.00 | 13,094 | +0.40(+0.48%) |
Jan 15, 2004 | 85.20 | 85.20 | 84.12 | 84.59 | 20,877 | +0.74(+0.88%) |
Jan 14, 2004 | 82.97 | 83.86 | 82.97 | 83.86 | 17,788 | +0.93(+1.12%) |
Jan 13, 2004 | 83.54 | 83.54 | 82.47 | 82.92 | 12,353 | -0.38(-0.46%) |
Jan 12, 2004 | 83.38 | 83.46 | 83.17 | 83.30 | 7,288 | -0.52(-0.62%) |
Jan 09, 2004 | 83.67 | 84.13 | 83.67 | 83.82 | 2,841 | +0.11(+0.14%) |
Jan 08, 2004 | 83.81 | 83.81 | 83.61 | 83.71 | 16,800 | +0.23(+0.27%) |
Jan 07, 2004 | 83.15 | 83.48 | 83.15 | 83.48 | 4,941 | -0.14(-0.16%) |
Jan 06, 2004 | 83.26 | 83.77 | 83.26 | 83.62 | 6,300 | +0.24(+0.29%) |
Jan 05, 2004 | 83.47 | 83.54 | 82.98 | 83.38 | 34,095 | +0.50(+0.61%) |
Jan 02, 2004 | 83.70 | 83.72 | 82.88 | 82.88 | 3,582 | -0.68(-0.81%) |
Dec 31, 2003 | 83.50 | 83.56 | 82.93 | 83.56 | 8,523 | +0.36(+0.44%) |
Dec 30, 2003 | 83.26 | 83.26 | 83.18 | 83.19 | 5,559 | +0.01(+0.01%) |
Dec 29, 2003 | 82.49 | 83.20 | 82.49 | 83.18 | 21,989 | +1.07(+1.30%) |
Dec 26, 2003 | 82.34 | 82.34 | 82.11 | 82.11 | 4,076 | -0.14(-0.17%) |
Dec 24, 2003 | 82.26 | 82.35 | 82.09 | 82.25 | 2,470 | -0.17(-0.21%) |
Dec 23, 2003 | 82.20 | 82.51 | 82.04 | 82.42 | 11,365 | +0.68(+0.83%) |
Dec 22, 2003 | 81.85 | 81.85 | 81.67 | 81.74 | 3,088 | +0.24(+0.30%) |
Dec 19, 2003 | 81.60 | 81.60 | 81.46 | 81.50 | 8,523 | +0.33(+0.41%) |
Dec 18, 2003 | 80.72 | 81.17 | 80.72 | 81.17 | 2,841 | +0.52(+0.64%) |
Dec 17, 2003 | 80.79 | 80.79 | 80.37 | 80.65 | 2,841 | -0.22(-0.27%) |
Dec 16, 2003 | 80.51 | 80.87 | 80.48 | 80.87 | 11,859 | +0.55(+0.69%) |
Dec 15, 2003 | 81.11 | 81.11 | 80.32 | 80.32 | 9,635 | -0.35(-0.43%) |
Dec 12, 2003 | 80.49 | 80.84 | 80.49 | 80.67 | 9,512 | -0.31(-0.38%) |
Dec 11, 2003 | 80.92 | 81.07 | 80.63 | 80.97 | 5,682 | +0.91(+1.14%) |
Dec 10, 2003 | 80.63 | 80.63 | 79.69 | 80.06 | 12,600 | -0.71(-0.88%) |
Dec 09, 2003 | 80.94 | 80.99 | 80.94 | 80.77 | 3,211 | -0.91(-1.11%) |
Dec 08, 2003 | 80.79 | 81.68 | 80.79 | 81.68 | 3,211 | +0.83(+1.03%) |
Dec 05, 2003 | 81.19 | 81.19 | 80.71 | 80.84 | 5,929 | -0.63(-0.77%) |
Dec 04, 2003 | 81.60 | 81.69 | 81.60 | 81.48 | 7,659 | -0.08(-0.10%) |
Dec 03, 2003 | 81.96 | 81.98 | 81.38 | 81.56 | 6,917 | -0.19(-0.23%) |
Dec 02, 2003 | 81.94 | 81.95 | 81.74 | 81.74 | 6,176 | +0.19(+0.23%) |