Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 490.38 | 507.50 | 489.69 | 504.31 | 72,552 | +14.19(+2.89%) |
Feb 26, 2004 | 465.38 | 491.44 | 457.81 | 490.12 | 81,336 | +24.75(+5.32%) |
Feb 25, 2004 | 466.25 | 469.38 | 456.75 | 465.38 | 54,400 | -0.81(-0.17%) |
Feb 24, 2004 | 460.75 | 470.69 | 460.75 | 466.19 | 41,528 | +5.44(+1.18%) |
Feb 23, 2004 | 468.88 | 470.62 | 458.75 | 460.75 | 54,048 | -7.94(-1.69%) |
Feb 20, 2004 | 476.88 | 477.81 | 466.75 | 468.69 | 69,368 | -7.56(-1.59%) |
Feb 19, 2004 | 487.50 | 489.06 | 476.25 | 476.25 | 35,528 | -6.12(-1.27%) |
Feb 18, 2004 | 481.88 | 486.81 | 477.62 | 482.38 | 51,080 | -5.69(-1.17%) |
Feb 17, 2004 | 483.75 | 493.50 | 483.25 | 488.06 | 45,024 | +8.31(+1.73%) |
Feb 13, 2004 | 487.50 | 491.25 | 479.50 | 479.75 | 37,936 | -3.81(-0.79%) |
Feb 12, 2004 | 485.94 | 493.44 | 481.94 | 483.56 | 48,168 | -3.19(-0.65%) |
Feb 11, 2004 | 466.62 | 489.88 | 464.00 | 486.75 | 82,056 | +18.44(+3.94%) |
Feb 10, 2004 | 470.44 | 473.06 | 465.62 | 468.31 | 32,696 | -2.06(-0.44%) |
Feb 09, 2004 | 471.44 | 481.75 | 468.75 | 470.38 | 49,232 | -0.75(-0.16%) |
Feb 06, 2004 | 460.00 | 473.44 | 458.81 | 471.12 | 68,776 | +18.00(+3.97%) |
Feb 05, 2004 | 449.88 | 459.25 | 444.19 | 453.12 | 63,744 | +2.06(+0.46%) |
Feb 04, 2004 | 460.00 | 461.81 | 448.44 | 451.06 | 77,256 | -12.63(-2.72%) |
Feb 03, 2004 | 455.69 | 466.38 | 453.50 | 463.69 | 64,816 | +8.00(+1.76%) |
Feb 02, 2004 | 460.50 | 463.94 | 448.25 | 455.69 | 67,368 | -5.44(-1.18%) |
Jan 30, 2004 | 459.06 | 467.94 | 453.69 | 461.12 | 49,552 | +2.19(+0.48%) |
Jan 29, 2004 | 457.44 | 465.00 | 442.38 | 458.94 | 106,248 | +1.50(+0.33%) |
Jan 28, 2004 | 491.56 | 492.19 | 456.50 | 457.44 | 120,768 | -32.56(-6.65%) |
Jan 27, 2004 | 492.12 | 501.31 | 488.56 | 490.00 | 41,192 | -1.25(-0.25%) |
Jan 26, 2004 | 494.69 | 498.12 | 486.94 | 491.25 | 59,032 | -0.44(-0.09%) |
Jan 23, 2004 | 491.56 | 502.19 | 486.56 | 491.69 | 89,896 | +1.38(+0.28%) |
Jan 22, 2004 | 503.12 | 504.31 | 483.44 | 490.31 | 87,104 | -2.50(-0.51%) |
Jan 21, 2004 | 473.44 | 494.94 | 469.75 | 492.81 | 163,440 | +36.50(+8.00%) |
Jan 20, 2004 | 467.94 | 467.94 | 450.06 | 456.31 | 94,376 | -11.63(-2.48%) |
Jan 16, 2004 | 470.62 | 471.56 | 465.19 | 467.94 | 53,152 | -0.12(-0.03%) |
Jan 15, 2004 | 468.12 | 471.88 | 458.00 | 468.06 | 67,384 | +2.00(+0.43%) |
Jan 14, 2004 | 466.19 | 469.69 | 453.75 | 466.06 | 116,824 | +4.44(+0.96%) |
Jan 13, 2004 | 475.19 | 479.44 | 452.94 | 461.62 | 137,704 | -13.50(-2.84%) |
Jan 12, 2004 | 487.44 | 489.31 | 471.31 | 475.12 | 64,752 | -11.12(-2.29%) |
Jan 09, 2004 | 483.75 | 495.44 | 480.94 | 486.25 | 86,120 | +8.75(+1.83%) |
Jan 08, 2004 | 496.88 | 496.88 | 466.56 | 477.50 | 145,072 | -24.38(-4.86%) |
Jan 07, 2004 | 509.75 | 510.62 | 493.75 | 501.88 | 76,824 | -7.88(-1.54%) |
Jan 06, 2004 | 500.06 | 516.75 | 500.00 | 509.75 | 99,528 | +10.69(+2.14%) |
Jan 05, 2004 | 518.19 | 520.00 | 479.75 | 499.06 | 214,848 | -19.06(-3.68%) |
Jan 02, 2004 | 544.19 | 545.00 | 514.69 | 518.12 | 97,544 | -26.00(-4.78%) |
Dec 31, 2003 | 551.25 | 551.56 | 535.12 | 544.12 | 56,192 | -7.12(-1.29%) |
Dec 30, 2003 | 562.50 | 562.50 | 546.19 | 551.25 | 51,080 | -11.25(-2.00%) |
Dec 29, 2003 | 555.75 | 565.44 | 556.38 | 562.50 | 29,704 | +6.75(+1.21%) |
Dec 26, 2003 | 555.50 | 563.94 | 554.94 | 555.75 | 25,928 | +0.25(+0.05%) |
Dec 24, 2003 | 560.62 | 560.69 | 545.31 | 555.50 | 33,080 | -6.38(-1.13%) |
Dec 23, 2003 | 554.69 | 563.56 | 553.62 | 561.88 | 38,664 | +5.69(+1.02%) |
Dec 22, 2003 | 550.06 | 556.88 | 549.38 | 556.19 | 51,456 | +4.63(+0.84%) |
Dec 19, 2003 | 552.19 | 556.19 | 545.00 | 551.56 | 48,248 | -0.94(-0.17%) |
Dec 18, 2003 | 553.12 | 557.81 | 550.00 | 552.50 | 65,592 | +0.88(+0.16%) |
Dec 17, 2003 | 546.81 | 553.44 | 538.25 | 551.62 | 75,344 | +4.81(+0.88%) |
Dec 16, 2003 | 529.38 | 548.19 | 516.31 | 546.81 | 125,608 | +17.44(+3.29%) |
Dec 15, 2003 | 559.06 | 559.06 | 528.25 | 529.38 | 91,312 | -22.75(-4.12%) |
Dec 12, 2003 | 547.50 | 557.44 | 541.56 | 552.12 | 71,024 | +10.50(+1.94%) |
Dec 11, 2003 | 525.00 | 545.56 | 525.00 | 541.62 | 115,112 | +20.69(+3.97%) |
Dec 10, 2003 | 550.00 | 550.00 | 517.19 | 520.94 | 160,128 | -35.31(-6.35%) |
Dec 09, 2003 | 602.44 | 603.12 | 556.25 | 556.25 | 173,664 | -47.56(-7.88%) |
Dec 08, 2003 | 594.75 | 604.69 | 587.50 | 603.81 | 77,152 | +9.06(+1.52%) |
Dec 05, 2003 | 593.19 | 599.50 | 590.75 | 594.75 | 32,696 | +1.56(+0.26%) |
Dec 04, 2003 | 587.38 | 601.25 | 581.88 | 593.19 | 67,352 | +6.69(+1.14%) |
Dec 03, 2003 | 597.19 | 597.19 | 584.38 | 586.50 | 54,520 | -10.69(-1.79%) |
Dec 02, 2003 | 597.50 | 598.69 | 592.56 | 597.19 | 54,752 | -0.31(-0.05%) |