Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 302.02 | 309.20 | 297.00 | 306.00 | 40,040 | +3.20(+1.06%) |
Mar 30, 2004 | 302.60 | 305.40 | 299.00 | 302.80 | 17,720 | -1.60(-0.53%) |
Mar 29, 2004 | 301.60 | 309.40 | 298.00 | 304.40 | 25,540 | +8.40(+2.84%) |
Mar 26, 2004 | 298.20 | 308.00 | 295.20 | 296.00 | 16,855 | -3.00(-1.00%) |
Mar 25, 2004 | 299.20 | 303.80 | 295.00 | 299.00 | 38,485 | +3.00(+1.01%) |
Mar 24, 2004 | 294.00 | 301.80 | 289.40 | 296.00 | 26,860 | +1.00(+0.34%) |
Mar 23, 2004 | 284.80 | 304.00 | 284.60 | 295.00 | 57,850 | +14.60(+5.21%) |
Mar 22, 2004 | 283.40 | 284.00 | 278.00 | 280.40 | 27,470 | -5.80(-2.03%) |
Mar 19, 2004 | 287.00 | 290.00 | 282.20 | 286.20 | 24,780 | +2.20(+0.77%) |
Mar 18, 2004 | 287.80 | 290.00 | 281.00 | 284.00 | 19,125 | -2.00(-0.70%) |
Mar 17, 2004 | 278.00 | 292.00 | 276.20 | 286.00 | 34,925 | +12.20(+4.46%) |
Mar 16, 2004 | 281.40 | 287.80 | 273.80 | 273.80 | 33,505 | -4.20(-1.51%) |
Mar 15, 2004 | 287.20 | 290.00 | 276.00 | 278.00 | 24,035 | -14.40(-4.92%) |
Mar 12, 2004 | 279.60 | 293.40 | 279.40 | 292.40 | 42,060 | +17.80(+6.48%) |
Mar 11, 2004 | 284.00 | 288.00 | 270.80 | 274.60 | 42,590 | -6.80(-2.42%) |
Mar 10, 2004 | 294.00 | 296.60 | 280.00 | 281.40 | 37,500 | -9.40(-3.23%) |
Mar 09, 2004 | 286.00 | 295.80 | 278.00 | 290.80 | 76,805 | +2.80(+0.97%) |
Mar 08, 2004 | 310.00 | 312.60 | 286.00 | 288.00 | 54,080 | -23.20(-7.46%) |
Mar 05, 2004 | 310.80 | 316.00 | 307.80 | 311.20 | 30,460 | -1.00(-0.32%) |
Mar 04, 2004 | 315.60 | 319.00 | 303.80 | 312.20 | 66,985 | -0.20(-0.06%) |
Mar 03, 2004 | 331.00 | 340.00 | 306.20 | 312.40 | 263,095 | -86.20(-21.63%) |
Mar 02, 2004 | 381.80 | 402.00 | 380.80 | 398.60 | 98,915 | +25.80(+6.92%) |
Mar 01, 2004 | 344.20 | 374.00 | 341.80 | 372.80 | 31,635 | +28.00(+8.12%) |
Feb 27, 2004 | 361.20 | 361.20 | 340.60 | 344.80 | 28,835 | -12.20(-3.42%) |
Feb 26, 2004 | 357.80 | 365.20 | 350.80 | 357.00 | 38,750 | -1.40(-0.39%) |
Feb 25, 2004 | 356.60 | 361.00 | 342.00 | 358.40 | 28,365 | +11.00(+3.17%) |
Feb 24, 2004 | 337.00 | 350.20 | 327.00 | 347.40 | 31,885 | +9.40(+2.78%) |
Feb 23, 2004 | 356.20 | 364.20 | 335.80 | 338.00 | 44,550 | -22.80(-6.32%) |
Feb 20, 2004 | 360.20 | 373.20 | 347.00 | 360.80 | 21,525 | -2.60(-0.72%) |
Feb 19, 2004 | 388.40 | 397.20 | 357.00 | 363.40 | 22,695 | -23.00(-5.95%) |
Feb 18, 2004 | 402.00 | 402.00 | 383.60 | 386.40 | 11,785 | -13.00(-3.25%) |
Feb 17, 2004 | 389.00 | 402.00 | 389.00 | 399.40 | 14,625 | +10.20(+2.62%) |
Feb 13, 2004 | 402.60 | 405.40 | 384.00 | 389.20 | 14,485 | -6.00(-1.52%) |
Feb 12, 2004 | 408.20 | 410.60 | 395.00 | 395.20 | 13,795 | -10.00(-2.47%) |
Feb 11, 2004 | 390.20 | 408.00 | 383.00 | 405.20 | 24,985 | +15.40(+3.95%) |
Feb 10, 2004 | 395.20 | 401.00 | 380.80 | 389.80 | 22,835 | +1.40(+0.36%) |
Feb 09, 2004 | 388.80 | 395.40 | 382.40 | 388.40 | 16,150 | -3.60(-0.92%) |
Feb 06, 2004 | 372.00 | 397.00 | 370.00 | 392.00 | 24,695 | +20.00(+5.38%) |
Feb 05, 2004 | 372.40 | 385.00 | 366.80 | 372.00 | 22,885 | +2.60(+0.70%) |
Feb 04, 2004 | 391.20 | 397.80 | 368.60 | 369.40 | 33,315 | -30.20(-7.56%) |
Feb 03, 2004 | 395.80 | 401.40 | 370.00 | 399.60 | 25,930 | +4.00(+1.01%) |
Feb 02, 2004 | 415.60 | 437.60 | 389.00 | 395.60 | 60,510 | -8.00(-1.98%) |
Jan 30, 2004 | 400.60 | 415.00 | 398.00 | 403.60 | 18,535 | -2.60(-0.64%) |
Jan 29, 2004 | 407.00 | 417.98 | 396.60 | 406.20 | 39,180 | -1.40(-0.34%) |
Jan 28, 2004 | 412.60 | 421.00 | 399.40 | 407.60 | 26,860 | -0.40(-0.10%) |
Jan 27, 2004 | 418.80 | 421.40 | 401.00 | 408.00 | 45,985 | -12.60(-3.00%) |
Jan 26, 2004 | 381.40 | 429.80 | 372.20 | 420.60 | 121,050 | +56.60(+15.55%) |
Jan 23, 2004 | 340.00 | 379.00 | 340.00 | 364.00 | 77,985 | +23.60(+6.93%) |
Jan 22, 2004 | 348.60 | 356.00 | 340.00 | 340.40 | 11,735 | -8.80(-2.52%) |
Jan 21, 2004 | 364.00 | 365.80 | 342.60 | 349.20 | 14,590 | -11.40(-3.16%) |
Jan 20, 2004 | 355.40 | 366.00 | 352.00 | 360.60 | 27,600 | +6.20(+1.75%) |
Jan 16, 2004 | 354.00 | 356.00 | 347.00 | 354.40 | 32,810 | +5.38(+1.54%) |
Jan 15, 2004 | 372.00 | 374.40 | 337.20 | 349.02 | 34,250 | -19.38(-5.26%) |
Jan 14, 2004 | 376.00 | 380.60 | 367.20 | 368.40 | 14,526 | -11.00(-2.90%) |
Jan 13, 2004 | 386.60 | 398.80 | 375.60 | 379.40 | 39,039 | -3.40(-0.89%) |
Jan 12, 2004 | 369.60 | 385.76 | 357.60 | 382.80 | 34,287 | +14.80(+4.02%) |
Jan 09, 2004 | 362.60 | 372.60 | 357.20 | 368.00 | 21,999 | -0.40(-0.11%) |
Jan 08, 2004 | 358.60 | 373.20 | 356.20 | 368.40 | 32,423 | +11.40(+3.19%) |
Jan 07, 2004 | 353.60 | 362.80 | 353.20 | 357.00 | 40,738 | +4.40(+1.25%) |
Jan 06, 2004 | 333.80 | 352.60 | 330.00 | 352.60 | 45,855 | +22.80(+6.91%) |
Jan 05, 2004 | 315.20 | 335.00 | 314.40 | 329.80 | 27,635 | +11.60(+3.65%) |