Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 458.75 | 463.40 | 458.15 | 460.00 | 22,600 | -1.75(-0.38%) |
Mar 30, 2004 | 452.00 | 463.21 | 450.25 | 461.75 | 33,100 | +9.25(+2.04%) |
Mar 29, 2004 | 449.20 | 453.00 | 447.53 | 452.50 | 31,600 | +2.50(+0.56%) |
Mar 26, 2004 | 456.50 | 458.00 | 448.67 | 450.00 | 22,500 | -6.50(-1.42%) |
Mar 25, 2004 | 450.25 | 457.00 | 449.01 | 456.50 | 33,700 | +7.25(+1.61%) |
Mar 24, 2004 | 463.25 | 466.12 | 447.00 | 449.25 | 47,900 | -13.00(-2.81%) |
Mar 23, 2004 | 464.25 | 468.00 | 459.00 | 462.25 | 43,600 | -1.50(-0.32%) |
Mar 22, 2004 | 473.00 | 473.00 | 462.75 | 463.75 | 39,300 | -6.25(-1.33%) |
Mar 19, 2004 | 466.00 | 471.75 | 465.00 | 470.00 | 24,200 | +5.00(+1.08%) |
Mar 18, 2004 | 471.75 | 475.00 | 465.00 | 465.00 | 42,000 | -6.75(-1.43%) |
Mar 17, 2004 | 466.00 | 471.75 | 463.25 | 471.75 | 50,100 | +3.75(+0.80%) |
Mar 16, 2004 | 459.00 | 468.05 | 455.63 | 468.00 | 40,900 | +11.50(+2.52%) |
Mar 15, 2004 | 455.00 | 459.88 | 453.00 | 456.50 | 27,700 | +2.50(+0.55%) |
Mar 12, 2004 | 458.00 | 461.49 | 448.00 | 454.00 | 42,300 | -2.00(-0.44%) |
Mar 11, 2004 | 462.50 | 465.69 | 454.25 | 456.00 | 42,300 | -8.01(-1.73%) |
Mar 10, 2004 | 472.00 | 477.00 | 464.00 | 464.01 | 84,400 | -7.99(-1.69%) |
Mar 09, 2004 | 470.25 | 472.60 | 468.00 | 472.00 | 29,300 | +2.00(+0.43%) |
Mar 08, 2004 | 473.50 | 477.50 | 467.00 | 470.00 | 51,100 | -4.70(-0.99%) |
Mar 05, 2004 | 471.00 | 479.00 | 469.49 | 474.70 | 47,700 | +4.95(+1.05%) |
Mar 04, 2004 | 468.00 | 478.99 | 466.00 | 469.75 | 47,000 | +2.25(+0.48%) |
Mar 03, 2004 | 464.50 | 467.50 | 460.01 | 467.50 | 46,600 | +2.25(+0.48%) |
Mar 02, 2004 | 471.00 | 474.00 | 462.91 | 465.25 | 51,400 | -5.75(-1.22%) |
Mar 01, 2004 | 464.50 | 479.95 | 464.50 | 471.00 | 51,100 | +8.50(+1.84%) |
Feb 27, 2004 | 452.00 | 471.95 | 452.00 | 462.50 | 55,300 | +9.50(+2.10%) |
Feb 26, 2004 | 438.50 | 453.00 | 437.50 | 453.00 | 92,800 | +14.50(+3.31%) |
Feb 25, 2004 | 445.50 | 446.50 | 436.02 | 438.50 | 100,600 | -6.50(-1.46%) |
Feb 24, 2004 | 443.50 | 451.00 | 443.50 | 445.00 | 40,500 | -0.50(-0.11%) |
Feb 23, 2004 | 445.50 | 451.44 | 440.05 | 445.50 | 35,500 | +1.25(+0.28%) |
Feb 20, 2004 | 461.25 | 461.26 | 443.25 | 444.25 | 56,000 | -17.30(-3.75%) |
Feb 19, 2004 | 468.00 | 470.00 | 461.50 | 461.55 | 33,300 | -4.45(-0.95%) |
Feb 18, 2004 | 468.00 | 469.00 | 463.00 | 466.00 | 33,000 | -2.00(-0.43%) |
Feb 17, 2004 | 467.50 | 475.00 | 466.00 | 468.00 | 87,700 | +2.50(+0.54%) |
Feb 13, 2004 | 477.00 | 479.91 | 464.36 | 465.50 | 35,600 | -11.50(-2.41%) |
Feb 12, 2004 | 477.00 | 480.75 | 474.00 | 477.00 | 28,800 | -1.00(-0.21%) |
Feb 11, 2004 | 467.50 | 478.75 | 465.01 | 478.00 | 42,800 | +9.50(+2.03%) |
Feb 10, 2004 | 476.90 | 476.90 | 463.45 | 468.50 | 59,800 | -8.50(-1.78%) |
Feb 09, 2004 | 483.00 | 483.00 | 474.05 | 477.00 | 77,300 | -6.00(-1.24%) |
Feb 06, 2004 | 465.00 | 483.00 | 461.75 | 483.00 | 82,200 | +23.00(+5.00%) |
Feb 05, 2004 | 451.95 | 461.00 | 449.53 | 460.00 | 123,800 | +10.00(+2.22%) |
Feb 04, 2004 | 450.00 | 452.90 | 445.00 | 450.00 | 113,600 | +0.00(+0.00%) |
Feb 03, 2004 | 437.00 | 456.50 | 437.00 | 450.00 | 112,200 | +15.00(+3.45%) |
Feb 02, 2004 | 432.50 | 438.00 | 426.11 | 435.00 | 74,600 | +0.50(+0.12%) |
Jan 30, 2004 | 428.00 | 436.00 | 424.00 | 434.50 | 47,300 | +9.50(+2.24%) |
Jan 29, 2004 | 414.00 | 427.00 | 414.00 | 425.00 | 99,300 | +10.50(+2.53%) |
Jan 28, 2004 | 436.00 | 438.99 | 411.20 | 414.50 | 125,300 | -20.00(-4.60%) |
Jan 27, 2004 | 444.50 | 451.75 | 433.50 | 434.50 | 116,100 | -10.00(-2.25%) |
Jan 26, 2004 | 437.50 | 445.00 | 434.95 | 444.50 | 50,900 | +7.75(+1.77%) |
Jan 23, 2004 | 447.00 | 448.99 | 433.78 | 436.75 | 48,400 | -8.25(-1.85%) |
Jan 22, 2004 | 451.00 | 454.00 | 440.15 | 445.00 | 56,400 | -4.00(-0.89%) |
Jan 21, 2004 | 442.00 | 451.84 | 442.00 | 449.00 | 51,700 | +10.00(+2.28%) |
Jan 20, 2004 | 423.00 | 439.80 | 423.00 | 439.00 | 47,600 | -1.00(-0.23%) |
Jan 16, 2004 | 437.00 | 451.00 | 437.00 | 440.00 | 55,300 | +1.00(+0.23%) |
Jan 15, 2004 | 449.50 | 449.50 | 438.06 | 439.00 | 76,700 | -9.50(-2.12%) |
Jan 14, 2004 | 434.75 | 450.99 | 434.18 | 448.50 | 48,100 | +13.75(+3.16%) |
Jan 13, 2004 | 432.75 | 435.00 | 428.11 | 434.75 | 90,600 | +1.00(+0.23%) |
Jan 12, 2004 | 446.00 | 446.50 | 433.75 | 433.75 | 116,800 | -11.75(-2.64%) |
Jan 09, 2004 | 432.75 | 446.75 | 432.75 | 445.50 | 102,300 | +17.75(+4.15%) |
Jan 08, 2004 | 440.00 | 440.00 | 413.01 | 427.75 | 132,000 | -14.25(-3.22%) |
Jan 07, 2004 | 439.00 | 444.00 | 436.01 | 442.00 | 75,100 | +3.00(+0.68%) |
Jan 06, 2004 | 434.00 | 445.60 | 432.25 | 439.00 | 86,600 | +7.00(+1.62%) |
Jan 05, 2004 | 433.95 | 439.00 | 428.03 | 432.00 | 172,600 | -0.75(-0.17%) |