Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 94.45 | 96.22 | 92.71 | 95.09 | 304,993 | +0.42(+0.44%) |
Apr 29, 2004 | 92.15 | 95.31 | 91.73 | 94.68 | 165,639 | +2.83(+3.08%) |
Apr 28, 2004 | 92.31 | 93.01 | 91.29 | 91.85 | 77,668 | -1.46(-1.57%) |
Apr 27, 2004 | 94.68 | 94.68 | 92.31 | 93.31 | 213,984 | -1.04(-1.10%) |
Apr 26, 2004 | 95.11 | 95.55 | 93.36 | 94.35 | 60,628 | -0.12(-0.13%) |
Apr 23, 2004 | 94.03 | 95.11 | 93.36 | 94.47 | 51,646 | -0.97(-1.02%) |
Apr 22, 2004 | 92.51 | 95.88 | 92.51 | 95.44 | 99,991 | +1.89(+2.02%) |
Apr 21, 2004 | 90.38 | 93.57 | 89.21 | 93.54 | 124,824 | +4.00(+4.47%) |
Apr 20, 2004 | 90.46 | 90.86 | 89.23 | 89.54 | 51,250 | -0.40(-0.45%) |
Apr 19, 2004 | 89.12 | 90.39 | 89.12 | 89.94 | 56,137 | +0.02(+0.03%) |
Apr 16, 2004 | 89.81 | 90.95 | 89.13 | 89.92 | 69,346 | -0.39(-0.44%) |
Apr 15, 2004 | 91.28 | 91.28 | 90.09 | 90.31 | 40,023 | -0.95(-1.05%) |
Apr 14, 2004 | 91.67 | 92.26 | 89.80 | 91.26 | 58,119 | -0.54(-0.59%) |
Apr 13, 2004 | 93.50 | 93.87 | 88.49 | 91.80 | 86,914 | -1.61(-1.72%) |
Apr 12, 2004 | 92.04 | 93.71 | 91.98 | 93.41 | 37,777 | +0.81(+0.87%) |
Apr 08, 2004 | 92.72 | 93.61 | 91.78 | 92.60 | 66,440 | +0.42(+0.45%) |
Apr 07, 2004 | 91.23 | 92.66 | 91.15 | 92.18 | 40,419 | +1.01(+1.11%) |
Apr 06, 2004 | 90.85 | 91.64 | 90.80 | 91.17 | 41,608 | -0.44(-0.48%) |
Apr 05, 2004 | 92.17 | 92.17 | 90.32 | 91.60 | 79,781 | -0.23(-0.26%) |
Apr 02, 2004 | 90.58 | 95.14 | 90.28 | 91.84 | 171,319 | -0.53(-0.57%) |
Apr 01, 2004 | 88.67 | 92.37 | 88.67 | 92.37 | 174,489 | +3.82(+4.32%) |
Mar 31, 2004 | 87.95 | 89.56 | 87.78 | 88.55 | 112,936 | +0.56(+0.64%) |
Mar 30, 2004 | 85.33 | 88.34 | 85.33 | 87.99 | 78,593 | +1.72(+1.99%) |
Mar 29, 2004 | 84.77 | 87.37 | 84.72 | 86.27 | 70,799 | +1.57(+1.86%) |
Mar 26, 2004 | 85.37 | 86.18 | 84.62 | 84.69 | 68,686 | -0.46(-0.54%) |
Mar 25, 2004 | 84.02 | 85.53 | 83.28 | 85.15 | 101,840 | +1.31(+1.56%) |
Mar 24, 2004 | 84.03 | 84.35 | 82.58 | 83.84 | 182,151 | -0.16(-0.19%) |
Mar 23, 2004 | 84.79 | 85.15 | 82.84 | 84.00 | 125,220 | -0.41(-0.48%) |
Mar 22, 2004 | 86.04 | 86.04 | 83.52 | 84.41 | 131,164 | -1.67(-1.93%) |
Mar 19, 2004 | 87.40 | 87.52 | 85.56 | 86.08 | 86,782 | -0.45(-0.52%) |
Mar 18, 2004 | 87.52 | 87.52 | 86.37 | 86.53 | 78,989 | -0.76(-0.87%) |
Mar 17, 2004 | 82.47 | 87.57 | 82.04 | 87.29 | 280,557 | +5.63(+6.90%) |
Mar 16, 2004 | 81.67 | 82.56 | 81.46 | 81.66 | 110,822 | +0.20(+0.24%) |
Mar 15, 2004 | 81.66 | 82.82 | 81.27 | 81.46 | 120,597 | -0.87(-1.06%) |
Mar 12, 2004 | 81.84 | 83.04 | 81.50 | 82.33 | 376,850 | +0.67(+0.83%) |
Mar 11, 2004 | 82.47 | 82.91 | 80.51 | 81.66 | 377,775 | -1.05(-1.27%) |
Mar 10, 2004 | 79.87 | 82.78 | 79.84 | 82.71 | 1,196,464 | +2.76(+3.45%) |
Mar 09, 2004 | 81.35 | 81.48 | 78.92 | 79.95 | 257,309 | -1.87(-2.29%) |
Mar 08, 2004 | 83.08 | 83.82 | 81.48 | 81.82 | 65,648 | -1.12(-1.35%) |
Mar 05, 2004 | 82.88 | 83.77 | 82.22 | 82.94 | 33,814 | -0.26(-0.31%) |
Mar 04, 2004 | 81.99 | 83.25 | 81.08 | 83.20 | 91,934 | +0.93(+1.13%) |
Mar 03, 2004 | 82.60 | 82.60 | 81.09 | 82.27 | 49,665 | -0.32(-0.39%) |
Mar 02, 2004 | 83.82 | 85.09 | 82.60 | 82.60 | 53,892 | -1.29(-1.53%) |
Mar 01, 2004 | 82.75 | 84.36 | 82.52 | 83.88 | 78,064 | +1.63(+1.98%) |
Feb 27, 2004 | 82.00 | 83.13 | 81.39 | 82.25 | 48,344 | +0.26(+0.31%) |
Feb 26, 2004 | 81.19 | 82.58 | 80.04 | 82.00 | 97,217 | +1.22(+1.51%) |
Feb 25, 2004 | 81.73 | 82.86 | 78.95 | 80.78 | 154,016 | -1.12(-1.37%) |
Feb 24, 2004 | 80.83 | 82.35 | 80.38 | 81.90 | 158,639 | +0.91(+1.12%) |
Feb 23, 2004 | 83.30 | 83.87 | 80.48 | 80.99 | 128,654 | -1.85(-2.24%) |
Feb 20, 2004 | 84.26 | 84.41 | 82.75 | 82.85 | 78,460 | -1.16(-1.38%) |
Feb 19, 2004 | 85.66 | 86.63 | 83.83 | 84.00 | 53,231 | -1.05(-1.24%) |
Feb 18, 2004 | 85.85 | 86.90 | 84.72 | 85.06 | 42,268 | -1.26(-1.46%) |
Feb 17, 2004 | 84.80 | 87.04 | 84.80 | 86.31 | 50,854 | +0.88(+1.03%) |
Feb 13, 2004 | 87.64 | 87.64 | 84.76 | 85.43 | 42,928 | -1.51(-1.74%) |
Feb 12, 2004 | 87.74 | 88.77 | 86.50 | 86.95 | 158,639 | -1.48(-1.68%) |
Feb 11, 2004 | 89.94 | 89.95 | 87.91 | 88.43 | 233,665 | -0.90(-1.01%) |
Feb 10, 2004 | 87.83 | 89.52 | 87.42 | 89.33 | 97,878 | +1.51(+1.72%) |
Feb 09, 2004 | 89.13 | 89.67 | 87.82 | 87.82 | 111,747 | -0.95(-1.07%) |
Feb 06, 2004 | 86.31 | 89.11 | 86.31 | 88.77 | 37,381 | +2.79(+3.24%) |
Feb 05, 2004 | 87.27 | 87.33 | 85.93 | 85.98 | 70,799 | -0.03(-0.04%) |
Feb 04, 2004 | 86.10 | 87.95 | 84.00 | 86.01 | 106,331 | -0.47(-0.54%) |
Feb 03, 2004 | 86.40 | 87.37 | 85.58 | 86.48 | 115,710 | +0.14(+0.16%) |