Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 129.80 | 131.00 | 124.60 | 124.80 | 7,170 | -2.00(-1.58%) |
Feb 26, 2004 | 132.60 | 134.00 | 126.80 | 126.80 | 6,560 | -2.80(-2.16%) |
Feb 25, 2004 | 124.20 | 130.20 | 123.60 | 129.60 | 7,535 | +2.80(+2.21%) |
Feb 24, 2004 | 125.60 | 126.80 | 123.00 | 126.80 | 2,905 | +1.40(+1.12%) |
Feb 23, 2004 | 130.00 | 131.20 | 122.66 | 125.40 | 3,410 | -3.40(-2.64%) |
Feb 20, 2004 | 126.00 | 129.80 | 122.00 | 128.80 | 4,100 | +2.80(+2.22%) |
Feb 19, 2004 | 120.60 | 131.60 | 120.60 | 126.00 | 8,305 | -1.60(-1.25%) |
Feb 18, 2004 | 127.20 | 132.40 | 122.60 | 127.60 | 18,455 | +6.20(+5.11%) |
Feb 17, 2004 | 124.20 | 126.00 | 121.40 | 121.40 | 4,920 | -3.60(-2.88%) |
Feb 13, 2004 | 126.00 | 127.00 | 121.82 | 125.00 | 3,765 | +3.40(+2.80%) |
Feb 12, 2004 | 122.80 | 126.00 | 121.00 | 121.60 | 4,160 | -1.20(-0.98%) |
Feb 11, 2004 | 126.40 | 126.40 | 120.20 | 122.80 | 6,630 | -3.40(-2.69%) |
Feb 10, 2004 | 121.60 | 127.00 | 120.60 | 126.20 | 5,185 | +2.40(+1.94%) |
Feb 09, 2004 | 119.80 | 125.60 | 116.20 | 123.80 | 4,395 | +5.60(+4.74%) |
Feb 06, 2004 | 122.20 | 122.40 | 117.60 | 118.20 | 1,745 | -1.80(-1.50%) |
Feb 05, 2004 | 118.00 | 123.60 | 117.60 | 120.00 | 8,380 | -1.80(-1.48%) |
Feb 04, 2004 | 126.80 | 126.80 | 118.60 | 121.80 | 9,340 | -3.20(-2.56%) |
Feb 03, 2004 | 126.60 | 127.20 | 124.60 | 125.00 | 4,535 | -1.00(-0.79%) |
Feb 02, 2004 | 121.00 | 127.92 | 120.80 | 126.00 | 8,320 | +3.00(+2.44%) |
Jan 30, 2004 | 117.20 | 124.00 | 116.20 | 123.00 | 9,850 | +2.60(+2.16%) |
Jan 29, 2004 | 123.20 | 127.80 | 117.00 | 120.40 | 20,310 | -1.60(-1.31%) |
Jan 28, 2004 | 138.60 | 139.80 | 122.00 | 122.00 | 29,130 | -16.40(-11.85%) |
Jan 27, 2004 | 125.60 | 139.60 | 125.60 | 138.40 | 34,705 | +12.40(+9.84%) |
Jan 26, 2004 | 121.00 | 126.00 | 121.00 | 126.00 | 7,025 | +3.80(+3.11%) |
Jan 23, 2004 | 121.20 | 125.00 | 120.00 | 122.20 | 5,390 | -0.40(-0.33%) |
Jan 22, 2004 | 124.00 | 126.00 | 122.40 | 122.60 | 3,455 | -1.00(-0.81%) |
Jan 21, 2004 | 125.00 | 125.00 | 121.20 | 123.60 | 11,410 | +0.20(+0.16%) |
Jan 20, 2004 | 125.40 | 128.00 | 122.00 | 123.40 | 4,580 | -2.60(-2.06%) |
Jan 16, 2004 | 126.20 | 127.80 | 123.00 | 126.00 | 8,040 | +3.40(+2.77%) |
Jan 15, 2004 | 124.00 | 125.00 | 122.00 | 122.60 | 17,010 | +2.20(+1.83%) |
Jan 14, 2004 | 120.00 | 123.60 | 120.00 | 120.40 | 3,942 | -1.20(-0.99%) |
Jan 13, 2004 | 127.60 | 129.00 | 119.80 | 121.60 | 9,415 | -3.40(-2.72%) |
Jan 12, 2004 | 129.00 | 129.00 | 122.80 | 125.00 | 5,152 | -2.40(-1.88%) |
Jan 09, 2004 | 124.40 | 128.80 | 121.80 | 127.40 | 17,218 | +3.40(+2.74%) |
Jan 08, 2004 | 120.40 | 124.00 | 118.20 | 124.00 | 11,621 | +4.60(+3.85%) |
Jan 07, 2004 | 123.40 | 123.60 | 118.60 | 119.40 | 7,935 | -2.60(-2.13%) |
Jan 06, 2004 | 121.00 | 124.00 | 118.00 | 122.00 | 10,140 | +2.00(+1.67%) |
Jan 05, 2004 | 122.00 | 122.00 | 119.20 | 120.00 | 7,405 | -0.20(-0.17%) |
Jan 02, 2004 | 122.80 | 124.00 | 119.60 | 120.20 | 7,540 | +0.20(+0.17%) |
Dec 31, 2003 | 120.00 | 123.40 | 119.80 | 120.00 | 10,120 | -1.60(-1.32%) |
Dec 30, 2003 | 116.00 | 121.80 | 116.00 | 121.60 | 16,951 | +4.60(+3.93%) |
Dec 29, 2003 | 116.00 | 119.20 | 115.20 | 117.00 | 9,609 | +1.60(+1.39%) |
Dec 26, 2003 | 114.80 | 116.00 | 114.00 | 115.40 | 4,815 | +0.60(+0.52%) |
Dec 24, 2003 | 112.00 | 116.00 | 110.00 | 114.80 | 10,436 | +3.20(+2.87%) |
Dec 23, 2003 | 107.00 | 111.60 | 106.00 | 111.60 | 12,944 | +5.80(+5.48%) |
Dec 22, 2003 | 104.20 | 108.00 | 103.20 | 105.80 | 4,808 | -1.40(-1.31%) |
Dec 19, 2003 | 104.00 | 108.00 | 103.60 | 107.20 | 6,055 | -0.60(-0.56%) |
Dec 18, 2003 | 103.80 | 108.40 | 102.60 | 107.80 | 9,028 | +6.40(+6.31%) |
Dec 17, 2003 | 105.80 | 105.80 | 100.60 | 101.40 | 7,944 | -3.20(-3.06%) |
Dec 16, 2003 | 107.80 | 111.60 | 100.00 | 104.60 | 13,859 | -5.00(-4.56%) |
Dec 15, 2003 | 114.00 | 114.40 | 108.20 | 109.60 | 9,786 | -0.20(-0.18%) |
Dec 12, 2003 | 111.80 | 112.60 | 106.80 | 109.80 | 10,989 | -0.60(-0.54%) |
Dec 11, 2003 | 106.20 | 110.40 | 104.60 | 110.40 | 16,425 | +1.40(+1.28%) |
Dec 10, 2003 | 113.00 | 114.00 | 104.80 | 109.00 | 14,483 | -4.00(-3.54%) |
Dec 09, 2003 | 114.80 | 115.00 | 109.20 | 113.00 | 16,077 | +2.40(+2.17%) |
Dec 08, 2003 | 114.40 | 114.40 | 109.00 | 110.60 | 6,192 | -3.60(-3.15%) |
Dec 05, 2003 | 113.80 | 113.60 | 110.00 | 114.20 | 6,832 | +0.40(+0.35%) |
Dec 04, 2003 | 116.80 | 117.80 | 110.20 | 113.80 | 10,342 | -0.20(-0.18%) |
Dec 03, 2003 | 118.80 | 119.00 | 114.00 | 114.00 | 8,212 | -4.00(-3.39%) |
Dec 02, 2003 | 120.80 | 122.00 | 116.20 | 118.00 | 16,085 | -1.40(-1.17%) |