Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 77.23 | 77.98 | 77.00 | 77.14 | 235,900 | -0.09(-0.12%) |
Apr 29, 2004 | 78.10 | 78.10 | 76.55 | 77.23 | 475,100 | -0.87(-1.11%) |
Apr 28, 2004 | 78.90 | 78.91 | 77.90 | 78.10 | 368,500 | -1.30(-1.64%) |
Apr 27, 2004 | 79.00 | 80.51 | 78.80 | 79.40 | 177,800 | +0.55(+0.70%) |
Apr 26, 2004 | 79.65 | 80.15 | 78.50 | 78.85 | 386,400 | -1.11(-1.39%) |
Apr 23, 2004 | 80.52 | 80.92 | 79.45 | 79.96 | 365,600 | -0.56(-0.70%) |
Apr 22, 2004 | 78.80 | 80.76 | 78.50 | 80.52 | 1,428,500 | -0.23(-0.28%) |
Apr 21, 2004 | 80.93 | 81.30 | 80.16 | 80.75 | 378,200 | -0.18(-0.22%) |
Apr 20, 2004 | 80.76 | 81.65 | 80.75 | 80.93 | 353,800 | +0.17(+0.21%) |
Apr 19, 2004 | 80.40 | 80.79 | 79.92 | 80.76 | 172,700 | +0.36(+0.45%) |
Apr 16, 2004 | 79.34 | 80.41 | 78.85 | 80.40 | 237,900 | +1.16(+1.46%) |
Apr 15, 2004 | 79.43 | 79.94 | 78.64 | 79.24 | 178,100 | +0.06(+0.08%) |
Apr 14, 2004 | 79.00 | 79.67 | 78.05 | 79.18 | 506,200 | -0.77(-0.96%) |
Apr 13, 2004 | 81.75 | 81.76 | 79.89 | 79.95 | 287,900 | -1.75(-2.14%) |
Apr 12, 2004 | 81.45 | 82.48 | 81.40 | 81.70 | 138,800 | +0.05(+0.06%) |
Apr 08, 2004 | 82.55 | 82.98 | 81.25 | 81.65 | 296,400 | -0.70(-0.85%) |
Apr 07, 2004 | 82.40 | 82.65 | 81.95 | 82.35 | 171,700 | +0.11(+0.13%) |
Apr 06, 2004 | 82.00 | 82.29 | 81.50 | 82.24 | 247,100 | +0.15(+0.18%) |
Apr 05, 2004 | 82.65 | 82.85 | 81.44 | 82.09 | 235,200 | -0.31(-0.38%) |
Apr 02, 2004 | 83.20 | 83.54 | 81.34 | 82.40 | 591,900 | -0.80(-0.96%) |
Apr 01, 2004 | 82.35 | 83.84 | 82.35 | 83.20 | 397,600 | +0.85(+1.03%) |
Mar 31, 2004 | 81.60 | 82.88 | 81.16 | 82.35 | 443,600 | +1.35(+1.67%) |
Mar 30, 2004 | 80.79 | 81.11 | 80.26 | 81.00 | 381,100 | +0.20(+0.25%) |
Mar 29, 2004 | 81.00 | 81.34 | 80.45 | 80.80 | 327,300 | +0.32(+0.40%) |
Mar 26, 2004 | 79.75 | 81.21 | 79.55 | 80.48 | 526,900 | +0.56(+0.70%) |
Mar 25, 2004 | 80.00 | 80.25 | 79.15 | 79.92 | 505,400 | +0.31(+0.39%) |
Mar 24, 2004 | 80.90 | 80.90 | 79.33 | 79.61 | 434,600 | -1.51(-1.86%) |
Mar 23, 2004 | 81.45 | 82.22 | 81.01 | 81.12 | 215,400 | -0.09(-0.11%) |
Mar 22, 2004 | 81.65 | 82.06 | 80.16 | 81.21 | 303,000 | -1.13(-1.37%) |
Mar 19, 2004 | 83.70 | 83.70 | 82.13 | 82.34 | 192,100 | -0.46(-0.56%) |
Mar 18, 2004 | 83.00 | 83.15 | 81.87 | 82.80 | 199,600 | +0.03(+0.04%) |
Mar 17, 2004 | 81.95 | 83.14 | 81.81 | 82.77 | 208,600 | +1.29(+1.58%) |
Mar 16, 2004 | 81.45 | 82.40 | 80.69 | 81.48 | 237,500 | +0.51(+0.63%) |
Mar 15, 2004 | 82.80 | 82.80 | 80.85 | 80.97 | 248,100 | -1.93(-2.33%) |
Mar 12, 2004 | 81.12 | 82.91 | 81.12 | 82.90 | 215,200 | +2.03(+2.51%) |
Mar 11, 2004 | 81.85 | 81.85 | 80.50 | 80.87 | 366,000 | -1.13(-1.38%) |
Mar 10, 2004 | 83.26 | 83.26 | 81.76 | 82.00 | 299,200 | -1.18(-1.42%) |
Mar 09, 2004 | 84.20 | 84.20 | 82.56 | 83.18 | 271,800 | -1.13(-1.34%) |
Mar 08, 2004 | 84.90 | 85.30 | 83.71 | 84.31 | 176,800 | -0.96(-1.13%) |
Mar 05, 2004 | 84.50 | 85.79 | 84.17 | 85.27 | 559,700 | +0.74(+0.88%) |
Mar 04, 2004 | 83.20 | 84.53 | 82.89 | 84.53 | 227,500 | +1.35(+1.62%) |
Mar 03, 2004 | 83.00 | 83.23 | 82.40 | 83.18 | 317,900 | -0.11(-0.13%) |
Mar 02, 2004 | 83.68 | 83.68 | 82.75 | 83.29 | 240,900 | -0.34(-0.41%) |
Mar 01, 2004 | 83.30 | 84.00 | 83.12 | 83.63 | 321,200 | +0.33(+0.40%) |
Feb 27, 2004 | 82.25 | 83.55 | 82.25 | 83.30 | 413,200 | +0.80(+0.97%) |
Feb 26, 2004 | 80.40 | 82.68 | 80.16 | 82.50 | 344,800 | +2.04(+2.54%) |
Feb 25, 2004 | 80.54 | 80.75 | 79.55 | 80.46 | 263,500 | +0.12(+0.15%) |
Feb 24, 2004 | 79.90 | 80.65 | 79.52 | 80.34 | 238,500 | +0.07(+0.09%) |
Feb 23, 2004 | 80.51 | 80.95 | 80.15 | 80.27 | 186,100 | -0.28(-0.35%) |
Feb 20, 2004 | 80.65 | 81.20 | 80.50 | 80.55 | 192,700 | -0.15(-0.19%) |
Feb 19, 2004 | 81.44 | 81.88 | 80.61 | 80.70 | 260,900 | -0.70(-0.86%) |
Feb 18, 2004 | 82.77 | 82.77 | 80.92 | 81.40 | 685,400 | -1.43(-1.73%) |
Feb 17, 2004 | 82.60 | 83.27 | 82.60 | 82.83 | 383,300 | +0.39(+0.47%) |
Feb 13, 2004 | 82.92 | 83.67 | 82.41 | 82.44 | 369,700 | -0.47(-0.57%) |
Feb 12, 2004 | 81.77 | 84.16 | 81.68 | 82.91 | 501,000 | +1.01(+1.23%) |
Feb 11, 2004 | 80.88 | 82.00 | 79.77 | 81.90 | 366,100 | +1.04(+1.29%) |
Feb 10, 2004 | 80.44 | 81.46 | 79.74 | 80.86 | 428,900 | +0.36(+0.45%) |
Feb 09, 2004 | 79.80 | 81.50 | 79.80 | 80.50 | 703,100 | +0.86(+1.08%) |
Feb 06, 2004 | 77.99 | 80.00 | 76.75 | 79.64 | 1,820,400 | +6.19(+8.43%) |
Feb 05, 2004 | 71.58 | 73.45 | 71.20 | 73.45 | 376,800 | +1.87(+2.61%) |
Feb 04, 2004 | 71.80 | 72.19 | 71.00 | 71.58 | 207,100 | -0.32(-0.45%) |
Feb 03, 2004 | 71.95 | 72.50 | 71.60 | 71.90 | 207,600 | -0.05(-0.07%) |