Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 87.00 | 87.16 | 86.68 | 86.97 | 40,439,360 | +0.00(+0.00%) |
Jan 29, 2004 | 87.04 | 87.26 | 86.27 | 86.97 | 78,442,480 | +0.08(+0.10%) |
Jan 28, 2004 | 88.12 | 88.35 | 86.56 | 86.89 | 69,013,008 | -1.00(-1.14%) |
Jan 27, 2004 | 88.71 | 89.29 | 87.87 | 87.89 | 46,153,412 | -0.91(-1.03%) |
Jan 26, 2004 | 87.71 | 88.85 | 87.66 | 88.81 | 39,762,060 | +1.10(+1.26%) |
Jan 23, 2004 | 88.14 | 88.42 | 87.33 | 87.70 | 65,196,984 | -0.28(-0.32%) |
Jan 22, 2004 | 88.25 | 88.43 | 87.82 | 87.99 | 39,031,920 | -0.23(-0.26%) |
Jan 21, 2004 | 87.47 | 88.37 | 87.16 | 88.22 | 40,114,736 | +0.69(+0.79%) |
Jan 20, 2004 | 87.78 | 87.87 | 87.23 | 87.53 | 38,986,904 | -0.02(-0.03%) |
Jan 16, 2004 | 87.40 | 87.61 | 87.09 | 87.55 | 41,655,784 | +0.34(+0.40%) |
Jan 15, 2004 | 87.04 | 87.42 | 86.28 | 87.20 | 50,145,184 | +0.21(+0.25%) |
Jan 14, 2004 | 86.42 | 87.11 | 86.35 | 86.99 | 39,327,184 | +0.72(+0.84%) |
Jan 13, 2004 | 86.68 | 86.78 | 85.66 | 86.27 | 70,830,528 | -0.51(-0.58%) |
Jan 12, 2004 | 86.26 | 86.80 | 86.12 | 86.77 | 43,796,108 | +0.64(+0.74%) |
Jan 09, 2004 | 86.90 | 86.99 | 86.05 | 86.14 | 70,562,008 | -0.76(-0.87%) |
Jan 08, 2004 | 86.55 | 86.92 | 86.43 | 86.90 | 48,029,780 | +0.34(+0.40%) |
Jan 07, 2004 | 86.14 | 86.65 | 85.76 | 86.55 | 39,365,024 | +0.29(+0.34%) |
Jan 06, 2004 | 85.96 | 86.40 | 85.84 | 86.26 | 26,755,858 | +0.08(+0.10%) |
Jan 05, 2004 | 85.67 | 86.24 | 85.53 | 86.18 | 36,495,080 | +0.93(+1.09%) |
Jan 02, 2004 | 85.64 | 85.99 | 84.87 | 85.25 | 49,691,388 | -0.04(-0.04%) |
Dec 31, 2003 | 85.24 | 85.47 | 84.95 | 85.29 | 41,107,136 | +0.08(+0.09%) |
Dec 30, 2003 | 85.20 | 85.28 | 84.96 | 85.21 | 25,549,350 | +0.02(+0.02%) |
Dec 29, 2003 | 84.38 | 85.28 | 84.35 | 85.20 | 29,405,688 | +1.12(+1.33%) |
Dec 26, 2003 | 84.08 | 84.37 | 84.02 | 84.08 | 10,840,438 | +0.06(+0.07%) |
Dec 24, 2003 | 83.94 | 84.22 | 83.87 | 84.02 | 10,510,857 | -0.08(-0.10%) |
Dec 23, 2003 | 83.91 | 84.27 | 83.83 | 84.10 | 32,300,290 | +0.05(+0.06%) |
Dec 22, 2003 | 83.46 | 84.05 | 83.37 | 84.05 | 36,057,204 | +0.58(+0.70%) |
Dec 19, 2003 | 83.77 | 83.82 | 83.22 | 83.46 | 54,103,812 | -0.63(-0.75%) |
Dec 18, 2003 | 83.16 | 84.10 | 83.07 | 84.09 | 37,986,548 | +0.93(+1.12%) |
Dec 17, 2003 | 82.90 | 83.16 | 82.62 | 83.16 | 30,107,646 | +0.26(+0.31%) |
Dec 16, 2003 | 82.47 | 83.16 | 82.41 | 82.90 | 42,923,876 | +0.43(+0.52%) |
Dec 15, 2003 | 82.88 | 83.72 | 82.38 | 82.47 | 50,456,628 | -0.41(-0.50%) |
Dec 12, 2003 | 82.75 | 82.93 | 81.74 | 82.88 | 44,547,124 | +0.16(+0.19%) |
Dec 11, 2003 | 81.76 | 82.85 | 81.75 | 82.72 | 59,090,852 | +0.92(+1.12%) |
Dec 10, 2003 | 81.83 | 81.99 | 81.21 | 81.80 | 48,159,604 | -0.01(-0.01%) |
Dec 09, 2003 | 82.44 | 82.72 | 81.66 | 81.81 | 54,660,292 | -0.64(-0.77%) |
Dec 08, 2003 | 81.97 | 82.50 | 81.76 | 82.44 | 42,346,784 | +0.48(+0.58%) |
Dec 05, 2003 | 82.10 | 82.36 | 81.72 | 81.97 | 32,452,816 | -0.50(-0.60%) |
Dec 04, 2003 | 82.13 | 82.54 | 81.96 | 82.47 | 47,076,788 | +0.34(+0.41%) |
Dec 03, 2003 | 82.26 | 82.84 | 82.06 | 82.13 | 50,912,640 | -0.13(-0.16%) |
Dec 02, 2003 | 82.47 | 82.60 | 82.06 | 82.26 | 46,101,220 | -0.21(-0.25%) |
Dec 01, 2003 | 81.59 | 82.53 | 81.85 | 82.47 | 50,362,948 | +0.88(+1.08%) |
Nov 28, 2003 | 81.46 | 81.75 | 81.40 | 81.59 | 13,710,120 | +0.06(+0.08%) |
Nov 26, 2003 | 81.23 | 81.59 | 80.77 | 81.52 | 43,079,012 | +0.29(+0.36%) |
Nov 25, 2003 | 80.93 | 81.56 | 80.82 | 81.23 | 49,007,828 | +0.31(+0.38%) |
Nov 24, 2003 | 79.78 | 81.07 | 80.23 | 80.93 | 37,696,372 | +1.15(+1.44%) |
Nov 21, 2003 | 79.89 | 79.96 | 79.42 | 79.78 | 37,441,684 | +0.24(+0.30%) |
Nov 20, 2003 | 80.26 | 80.66 | 79.52 | 79.54 | 69,878,968 | -0.72(-0.90%) |
Nov 19, 2003 | 79.59 | 80.48 | 79.65 | 80.26 | 38,903,400 | +0.67(+0.85%) |
Nov 18, 2003 | 80.42 | 80.82 | 79.48 | 79.59 | 53,655,500 | -0.84(-1.04%) |
Nov 17, 2003 | 80.41 | 80.58 | 79.74 | 80.42 | 57,724,644 | -0.41(-0.50%) |
Nov 14, 2003 | 81.52 | 81.97 | 80.70 | 80.83 | 64,268,780 | -0.69(-0.85%) |
Nov 13, 2003 | 81.25 | 81.66 | 81.07 | 81.52 | 38,146,644 | +0.02(+0.03%) |
Nov 12, 2003 | 80.59 | 81.60 | 80.60 | 81.49 | 36,525,612 | +0.90(+1.12%) |
Nov 11, 2003 | 80.61 | 80.74 | 80.32 | 80.59 | 34,645,328 | -0.02(-0.03%) |
Nov 10, 2003 | 80.94 | 81.12 | 80.48 | 80.61 | 33,171,606 | -0.33(-0.41%) |
Nov 07, 2003 | 81.55 | 81.79 | 80.91 | 80.94 | 41,523,744 | -0.61(-0.74%) |
Nov 06, 2003 | 80.93 | 81.58 | 80.55 | 81.55 | 37,036,556 | +0.43(+0.53%) |
Nov 05, 2003 | 81.60 | 81.22 | 80.40 | 81.12 | 43,768,836 | +0.06(+0.08%) |
Nov 04, 2003 | 81.60 | 81.45 | 80.92 | 81.06 | 40,776,508 | -0.54(-0.67%) |