Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 94.94 | 96.72 | 93.19 | 95.59 | 303,408 | +0.42(+0.44%) |
Apr 29, 2004 | 92.63 | 95.81 | 92.21 | 95.17 | 164,778 | +2.85(+3.08%) |
Apr 28, 2004 | 92.79 | 93.50 | 91.77 | 92.33 | 77,264 | -1.47(-1.57%) |
Apr 27, 2004 | 95.17 | 95.17 | 92.79 | 93.80 | 212,871 | -1.04(-1.10%) |
Apr 26, 2004 | 95.61 | 96.05 | 93.85 | 94.84 | 60,313 | -0.12(-0.13%) |
Apr 23, 2004 | 94.53 | 95.61 | 93.85 | 94.96 | 51,378 | -0.97(-1.02%) |
Apr 22, 2004 | 93.00 | 96.38 | 93.00 | 95.93 | 99,471 | +1.90(+2.02%) |
Apr 21, 2004 | 90.85 | 94.05 | 89.68 | 94.03 | 124,175 | +4.03(+4.47%) |
Apr 20, 2004 | 90.93 | 91.34 | 89.69 | 90.01 | 50,984 | -0.40(-0.45%) |
Apr 19, 2004 | 89.59 | 90.87 | 89.59 | 90.41 | 55,846 | +0.02(+0.03%) |
Apr 16, 2004 | 90.28 | 91.43 | 89.59 | 90.39 | 68,986 | -0.40(-0.44%) |
Apr 15, 2004 | 91.76 | 91.76 | 90.56 | 90.78 | 39,814 | -0.96(-1.05%) |
Apr 14, 2004 | 92.15 | 92.75 | 90.27 | 91.74 | 57,817 | -0.54(-0.59%) |
Apr 13, 2004 | 93.99 | 94.36 | 88.95 | 92.28 | 86,462 | -1.61(-1.72%) |
Apr 12, 2004 | 92.52 | 94.20 | 92.46 | 93.89 | 37,581 | +0.81(+0.87%) |
Apr 08, 2004 | 93.20 | 94.10 | 92.26 | 93.08 | 66,095 | +0.42(+0.45%) |
Apr 07, 2004 | 91.70 | 93.15 | 91.63 | 92.66 | 40,209 | +1.02(+1.11%) |
Apr 06, 2004 | 91.32 | 92.11 | 91.28 | 91.64 | 41,391 | -0.44(-0.48%) |
Apr 05, 2004 | 92.65 | 92.65 | 90.79 | 92.08 | 79,367 | -0.24(-0.26%) |
Apr 02, 2004 | 91.06 | 95.64 | 90.75 | 92.32 | 170,428 | -0.53(-0.57%) |
Apr 01, 2004 | 89.13 | 92.85 | 89.13 | 92.85 | 173,582 | +3.84(+4.32%) |
Mar 31, 2004 | 88.41 | 90.03 | 88.24 | 89.01 | 112,349 | +0.56(+0.64%) |
Mar 30, 2004 | 85.77 | 88.80 | 85.77 | 88.45 | 78,184 | +1.73(+1.99%) |
Mar 29, 2004 | 85.21 | 87.83 | 85.16 | 86.72 | 70,431 | +1.58(+1.86%) |
Mar 26, 2004 | 85.82 | 86.63 | 85.06 | 85.14 | 68,329 | -0.46(-0.54%) |
Mar 25, 2004 | 84.46 | 85.98 | 83.71 | 85.60 | 101,311 | +1.32(+1.56%) |
Mar 24, 2004 | 84.47 | 84.79 | 83.01 | 84.28 | 181,203 | -0.16(-0.19%) |
Mar 23, 2004 | 85.23 | 85.59 | 83.27 | 84.44 | 124,569 | -0.41(-0.48%) |
Mar 22, 2004 | 86.49 | 86.49 | 83.96 | 84.85 | 130,482 | -1.67(-1.93%) |
Mar 19, 2004 | 87.85 | 87.97 | 86.01 | 86.53 | 86,331 | -0.46(-0.52%) |
Mar 18, 2004 | 87.97 | 87.97 | 86.82 | 86.98 | 78,578 | -0.76(-0.87%) |
Mar 17, 2004 | 82.91 | 88.03 | 82.46 | 87.75 | 279,098 | +5.66(+6.90%) |
Mar 16, 2004 | 82.10 | 82.99 | 81.89 | 82.08 | 110,246 | +0.20(+0.24%) |
Mar 15, 2004 | 82.08 | 83.25 | 81.70 | 81.89 | 119,970 | -0.88(-1.06%) |
Mar 12, 2004 | 82.27 | 83.48 | 81.92 | 82.76 | 374,891 | +0.68(+0.83%) |
Mar 11, 2004 | 82.91 | 83.35 | 80.93 | 82.08 | 375,810 | -1.06(-1.27%) |
Mar 10, 2004 | 80.29 | 83.22 | 80.26 | 83.14 | 1,190,243 | +2.77(+3.45%) |
Mar 09, 2004 | 81.78 | 81.91 | 79.34 | 80.37 | 255,971 | -1.88(-2.29%) |
Mar 08, 2004 | 83.51 | 84.26 | 81.91 | 82.25 | 65,307 | -1.13(-1.35%) |
Mar 05, 2004 | 83.31 | 84.21 | 82.65 | 83.38 | 33,639 | -0.26(-0.31%) |
Mar 04, 2004 | 82.42 | 83.69 | 81.51 | 83.64 | 91,456 | +0.94(+1.13%) |
Mar 03, 2004 | 83.03 | 83.03 | 81.51 | 82.70 | 49,407 | -0.33(-0.39%) |
Mar 02, 2004 | 84.26 | 85.54 | 83.03 | 83.03 | 53,612 | -1.29(-1.53%) |
Mar 01, 2004 | 83.18 | 84.80 | 82.95 | 84.32 | 77,658 | +1.64(+1.98%) |
Feb 27, 2004 | 82.43 | 83.57 | 81.82 | 82.68 | 48,093 | +0.26(+0.31%) |
Feb 26, 2004 | 81.61 | 83.01 | 80.46 | 82.43 | 96,712 | +1.23(+1.51%) |
Feb 25, 2004 | 82.15 | 83.29 | 79.37 | 81.20 | 153,215 | -1.13(-1.37%) |
Feb 24, 2004 | 81.25 | 82.78 | 80.80 | 82.33 | 157,814 | +0.91(+1.12%) |
Feb 23, 2004 | 83.74 | 84.31 | 80.90 | 81.41 | 127,985 | -1.86(-2.24%) |
Feb 20, 2004 | 84.70 | 84.85 | 83.19 | 83.28 | 78,053 | -1.16(-1.38%) |
Feb 19, 2004 | 86.11 | 87.08 | 84.27 | 84.44 | 52,955 | -1.06(-1.24%) |
Feb 18, 2004 | 86.30 | 87.36 | 85.17 | 85.50 | 42,048 | -1.26(-1.46%) |
Feb 17, 2004 | 85.24 | 87.49 | 85.24 | 86.76 | 50,589 | +0.88(+1.03%) |
Feb 13, 2004 | 88.10 | 88.10 | 85.20 | 85.88 | 42,705 | -1.52(-1.74%) |
Feb 12, 2004 | 88.20 | 89.23 | 86.95 | 87.40 | 157,814 | -1.49(-1.68%) |
Feb 11, 2004 | 90.41 | 90.42 | 88.37 | 88.89 | 232,450 | -0.91(-1.01%) |
Feb 10, 2004 | 88.29 | 89.99 | 87.88 | 89.80 | 97,369 | +1.52(+1.72%) |
Feb 09, 2004 | 89.59 | 90.14 | 88.28 | 88.28 | 111,166 | -0.95(-1.07%) |
Feb 06, 2004 | 86.76 | 89.58 | 86.76 | 89.23 | 37,186 | +2.80(+3.24%) |
Feb 05, 2004 | 87.72 | 87.79 | 86.38 | 86.43 | 70,431 | -0.03(-0.04%) |
Feb 04, 2004 | 86.55 | 88.41 | 84.44 | 86.46 | 105,778 | -0.47(-0.54%) |
Feb 03, 2004 | 86.85 | 87.82 | 86.03 | 86.93 | 115,108 | +0.14(+0.16%) |