Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 85.93 | 86.13 | 85.00 | 85.04 | 63,522,980 | -0.67(-0.78%) |
Apr 29, 2004 | 86.39 | 86.85 | 85.20 | 85.71 | 90,954,968 | -0.76(-0.88%) |
Apr 28, 2004 | 87.29 | 87.38 | 86.22 | 86.47 | 65,474,636 | -1.13(-1.29%) |
Apr 27, 2004 | 87.55 | 88.23 | 87.34 | 87.60 | 56,744,900 | +0.08(+0.09%) |
Apr 26, 2004 | 87.76 | 88.09 | 87.07 | 87.53 | 46,406,796 | -0.12(-0.14%) |
Apr 23, 2004 | 87.69 | 87.81 | 87.21 | 87.65 | 38,389,196 | +0.08(+0.10%) |
Apr 22, 2004 | 86.21 | 87.89 | 86.18 | 87.56 | 81,084,088 | +1.21(+1.40%) |
Apr 21, 2004 | 85.99 | 86.57 | 85.74 | 86.35 | 65,632,640 | +0.57(+0.67%) |
Apr 20, 2004 | 87.43 | 87.62 | 85.67 | 85.78 | 69,616,848 | -1.46(-1.68%) |
Apr 19, 2004 | 87.04 | 87.36 | 86.81 | 87.24 | 36,895,904 | +0.00(+0.00%) |
Apr 16, 2004 | 86.88 | 87.41 | 86.59 | 87.24 | 61,401,188 | +0.67(+0.77%) |
Apr 15, 2004 | 86.95 | 87.20 | 86.12 | 86.58 | 80,418,272 | -0.33(-0.38%) |
Apr 14, 2004 | 86.31 | 87.10 | 86.26 | 86.91 | 81,339,560 | +0.14(+0.16%) |
Apr 13, 2004 | 88.34 | 88.37 | 86.62 | 86.77 | 73,374,280 | -1.23(-1.40%) |
Apr 12, 2004 | 87.82 | 88.20 | 87.81 | 88.00 | 30,141,700 | +0.34(+0.39%) |
Apr 08, 2004 | 88.45 | 88.45 | 87.17 | 87.66 | 61,243,572 | -0.20(-0.23%) |
Apr 07, 2004 | 88.12 | 88.12 | 87.46 | 87.86 | 59,889,364 | -0.21(-0.23%) |
Apr 06, 2004 | 88.01 | 88.28 | 87.85 | 88.06 | 37,170,684 | -0.28(-0.32%) |
Apr 05, 2004 | 87.73 | 88.43 | 87.71 | 88.35 | 39,509,200 | +0.48(+0.55%) |
Apr 02, 2004 | 87.99 | 88.02 | 87.30 | 87.86 | 66,540,232 | +0.66(+0.76%) |
Apr 01, 2004 | 86.66 | 87.27 | 86.64 | 87.20 | 58,896,576 | +0.52(+0.60%) |
Mar 31, 2004 | 86.60 | 86.91 | 86.13 | 86.68 | 63,411,948 | +0.10(+0.12%) |
Mar 30, 2004 | 86.07 | 86.66 | 86.01 | 86.58 | 50,966,656 | +0.29(+0.34%) |
Mar 29, 2004 | 85.56 | 86.41 | 85.52 | 86.29 | 57,563,636 | +1.20(+1.41%) |
Mar 26, 2004 | 85.04 | 85.68 | 84.92 | 85.10 | 48,815,768 | +0.02(+0.03%) |
Mar 25, 2004 | 84.37 | 85.30 | 84.15 | 85.07 | 65,232,212 | +1.11(+1.32%) |
Mar 24, 2004 | 83.98 | 84.41 | 83.43 | 83.96 | 67,320,080 | +0.07(+0.08%) |
Mar 23, 2004 | 84.50 | 84.61 | 83.82 | 83.89 | 70,612,640 | -0.15(-0.17%) |
Mar 22, 2004 | 84.72 | 84.74 | 83.62 | 84.04 | 81,888,736 | -1.08(-1.27%) |
Mar 19, 2004 | 86.15 | 86.28 | 85.10 | 85.12 | 63,471,312 | -1.54(-1.78%) |
Mar 18, 2004 | 86.38 | 86.81 | 85.79 | 86.66 | 78,323,224 | +0.02(+0.03%) |
Mar 17, 2004 | 85.98 | 86.81 | 85.92 | 86.64 | 54,656,116 | +0.96(+1.12%) |
Mar 16, 2004 | 85.67 | 85.89 | 84.95 | 85.68 | 78,430,736 | +0.45(+0.53%) |
Mar 15, 2004 | 86.05 | 86.11 | 85.00 | 85.23 | 75,287,448 | -1.06(-1.23%) |
Mar 12, 2004 | 85.63 | 86.38 | 85.52 | 86.28 | 70,492,208 | +1.12(+1.31%) |
Mar 11, 2004 | 86.15 | 86.81 | 85.15 | 85.17 | 116,710,984 | -1.12(-1.30%) |
Mar 10, 2004 | 87.92 | 87.96 | 86.27 | 86.28 | 88,479,192 | -1.47(-1.68%) |
Mar 09, 2004 | 88.22 | 88.30 | 87.56 | 87.76 | 51,864,984 | -0.35(-0.40%) |
Mar 08, 2004 | 89.17 | 89.38 | 88.07 | 88.11 | 51,263,488 | -1.09(-1.22%) |
Mar 05, 2004 | 88.46 | 89.63 | 88.35 | 89.20 | 72,966,152 | +0.30(+0.34%) |
Mar 04, 2004 | 88.69 | 88.98 | 88.54 | 88.90 | 27,498,004 | +0.23(+0.26%) |
Mar 03, 2004 | 88.33 | 88.81 | 88.08 | 88.67 | 40,911,420 | +0.16(+0.18%) |
Mar 02, 2004 | 88.86 | 89.65 | 88.32 | 88.51 | 50,373,908 | -0.52(-0.59%) |
Mar 01, 2004 | 88.47 | 89.17 | 88.33 | 89.03 | 43,312,956 | +0.87(+0.99%) |
Feb 27, 2004 | 88.28 | 88.71 | 87.86 | 88.15 | 51,244,832 | +0.06(+0.07%) |
Feb 26, 2004 | 87.84 | 88.36 | 87.63 | 88.09 | 38,732,740 | +0.05(+0.06%) |
Feb 25, 2004 | 87.73 | 88.19 | 87.62 | 88.04 | 40,753,936 | +0.37(+0.42%) |
Feb 24, 2004 | 87.58 | 88.13 | 86.63 | 87.67 | 57,358,136 | -0.15(-0.17%) |
Feb 23, 2004 | 88.31 | 88.34 | 87.50 | 87.82 | 47,448,772 | -0.22(-0.25%) |
Feb 20, 2004 | 88.51 | 88.57 | 87.62 | 88.05 | 60,970,616 | -0.27(-0.30%) |
Feb 19, 2004 | 89.16 | 89.20 | 88.19 | 88.32 | 66,782,916 | -0.33(-0.37%) |
Feb 18, 2004 | 89.06 | 89.37 | 88.41 | 88.64 | 37,395,624 | -0.39(-0.44%) |
Feb 17, 2004 | 88.79 | 89.23 | 88.73 | 89.04 | 31,301,630 | +0.80(+0.90%) |
Feb 13, 2004 | 88.77 | 89.06 | 87.95 | 88.24 | 58,377,284 | -0.40(-0.45%) |
Feb 12, 2004 | 88.89 | 89.11 | 88.58 | 88.64 | 36,312,024 | -0.32(-0.36%) |
Feb 11, 2004 | 87.99 | 89.20 | 87.50 | 88.96 | 56,079,344 | +0.94(+1.06%) |
Feb 10, 2004 | 87.59 | 88.25 | 87.57 | 88.02 | 36,446,152 | +0.28(+0.32%) |
Feb 09, 2004 | 87.89 | 88.04 | 87.59 | 87.74 | 32,436,636 | +0.02(+0.03%) |
Feb 06, 2004 | 86.93 | 87.91 | 86.76 | 87.72 | 48,588,088 | +0.97(+1.12%) |
Feb 05, 2004 | 86.67 | 87.02 | 86.44 | 86.74 | 46,968,752 | +0.25(+0.29%) |
Feb 04, 2004 | 86.75 | 87.17 | 86.45 | 86.49 | 51,708,672 | -0.71(-0.82%) |
Feb 03, 2004 | 87.17 | 87.48 | 86.94 | 87.20 | 32,826,628 | -0.15(-0.17%) |