Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 94.42 | 96.18 | 92.68 | 95.06 | 305,094 | +0.42(+0.44%) |
Apr 29, 2004 | 92.12 | 95.28 | 91.70 | 94.65 | 165,694 | +2.83(+3.08%) |
Apr 28, 2004 | 92.28 | 92.98 | 91.26 | 91.82 | 77,694 | -1.46(-1.57%) |
Apr 27, 2004 | 94.65 | 94.65 | 92.28 | 93.28 | 214,054 | -1.04(-1.10%) |
Apr 26, 2004 | 95.08 | 95.52 | 93.33 | 94.31 | 60,648 | -0.12(-0.13%) |
Apr 23, 2004 | 94.00 | 95.08 | 93.33 | 94.44 | 51,663 | -0.97(-1.02%) |
Apr 22, 2004 | 92.48 | 95.85 | 92.48 | 95.40 | 100,024 | +1.89(+2.02%) |
Apr 21, 2004 | 90.35 | 93.53 | 89.18 | 93.51 | 124,865 | +4.00(+4.47%) |
Apr 20, 2004 | 90.43 | 90.83 | 89.20 | 89.51 | 51,267 | -0.40(-0.45%) |
Apr 19, 2004 | 89.09 | 90.36 | 89.09 | 89.91 | 56,156 | +0.02(+0.03%) |
Apr 16, 2004 | 89.78 | 90.92 | 89.10 | 89.89 | 69,369 | -0.39(-0.44%) |
Apr 15, 2004 | 91.25 | 91.25 | 90.06 | 90.28 | 40,036 | -0.95(-1.05%) |
Apr 14, 2004 | 91.64 | 92.23 | 89.77 | 91.23 | 58,138 | -0.54(-0.59%) |
Apr 13, 2004 | 93.47 | 93.84 | 88.46 | 91.77 | 86,943 | -1.60(-1.72%) |
Apr 12, 2004 | 92.01 | 93.68 | 91.95 | 93.38 | 37,789 | +0.81(+0.87%) |
Apr 08, 2004 | 92.69 | 93.58 | 91.75 | 92.57 | 66,462 | +0.42(+0.45%) |
Apr 07, 2004 | 91.20 | 92.63 | 91.12 | 92.15 | 40,432 | +1.01(+1.11%) |
Apr 06, 2004 | 90.82 | 91.60 | 90.77 | 91.14 | 41,621 | -0.44(-0.48%) |
Apr 05, 2004 | 92.13 | 92.13 | 90.29 | 91.57 | 79,808 | -0.23(-0.26%) |
Apr 02, 2004 | 90.55 | 95.11 | 90.25 | 91.81 | 171,376 | -0.53(-0.57%) |
Apr 01, 2004 | 88.64 | 92.34 | 88.64 | 92.34 | 174,547 | +3.82(+4.32%) |
Mar 31, 2004 | 87.92 | 89.53 | 87.75 | 88.52 | 112,973 | +0.56(+0.64%) |
Mar 30, 2004 | 85.30 | 88.31 | 85.30 | 87.96 | 78,618 | +1.72(+1.99%) |
Mar 29, 2004 | 84.74 | 87.34 | 84.69 | 86.24 | 70,823 | +1.57(+1.86%) |
Mar 26, 2004 | 85.35 | 86.16 | 84.59 | 84.66 | 68,709 | -0.46(-0.54%) |
Mar 25, 2004 | 83.99 | 85.50 | 83.25 | 85.13 | 101,874 | +1.31(+1.56%) |
Mar 24, 2004 | 84.01 | 84.32 | 82.55 | 83.82 | 182,210 | -0.16(-0.19%) |
Mar 23, 2004 | 84.76 | 85.12 | 82.81 | 83.98 | 125,261 | -0.41(-0.48%) |
Mar 22, 2004 | 86.01 | 86.01 | 83.49 | 84.38 | 131,207 | -1.66(-1.93%) |
Mar 19, 2004 | 87.37 | 87.49 | 85.54 | 86.05 | 86,811 | -0.45(-0.52%) |
Mar 18, 2004 | 87.49 | 87.49 | 86.34 | 86.50 | 79,015 | -0.76(-0.87%) |
Mar 17, 2004 | 82.45 | 87.54 | 82.01 | 87.26 | 280,649 | +5.63(+6.90%) |
Mar 16, 2004 | 81.65 | 82.53 | 81.43 | 81.63 | 110,859 | +0.20(+0.24%) |
Mar 15, 2004 | 81.63 | 82.79 | 81.24 | 81.43 | 120,637 | -0.87(-1.06%) |
Mar 12, 2004 | 81.82 | 83.02 | 81.47 | 82.30 | 376,974 | +0.67(+0.83%) |
Mar 11, 2004 | 82.45 | 82.89 | 80.49 | 81.63 | 377,899 | -1.05(-1.27%) |
Mar 10, 2004 | 79.84 | 82.76 | 79.81 | 82.68 | 1,196,858 | +2.75(+3.45%) |
Mar 09, 2004 | 81.33 | 81.46 | 78.90 | 79.93 | 257,394 | -1.87(-2.29%) |
Mar 08, 2004 | 83.05 | 83.79 | 81.46 | 81.80 | 65,669 | -1.12(-1.35%) |
Mar 05, 2004 | 82.85 | 83.74 | 82.19 | 82.92 | 33,825 | -0.26(-0.31%) |
Mar 04, 2004 | 81.96 | 83.23 | 81.05 | 83.17 | 91,964 | +0.93(+1.13%) |
Mar 03, 2004 | 82.58 | 82.58 | 81.06 | 82.24 | 49,681 | -0.32(-0.39%) |
Mar 02, 2004 | 83.79 | 85.07 | 82.57 | 82.57 | 53,910 | -1.29(-1.53%) |
Mar 01, 2004 | 82.72 | 84.33 | 82.49 | 83.86 | 78,090 | +1.63(+1.98%) |
Feb 27, 2004 | 81.97 | 83.11 | 81.37 | 82.23 | 48,360 | +0.26(+0.31%) |
Feb 26, 2004 | 81.16 | 82.55 | 80.02 | 81.97 | 97,249 | +1.22(+1.51%) |
Feb 25, 2004 | 81.70 | 82.83 | 78.93 | 80.75 | 154,066 | -1.12(-1.37%) |
Feb 24, 2004 | 80.81 | 82.32 | 80.35 | 81.87 | 158,691 | +0.91(+1.12%) |
Feb 23, 2004 | 83.27 | 83.84 | 80.45 | 80.96 | 128,697 | -1.85(-2.24%) |
Feb 20, 2004 | 84.23 | 84.38 | 82.73 | 82.82 | 78,486 | -1.16(-1.38%) |
Feb 19, 2004 | 85.63 | 86.60 | 83.80 | 83.98 | 53,249 | -1.05(-1.24%) |
Feb 18, 2004 | 85.82 | 86.87 | 84.70 | 85.03 | 42,282 | -1.26(-1.46%) |
Feb 17, 2004 | 84.77 | 87.01 | 84.77 | 86.28 | 50,871 | +0.88(+1.03%) |
Feb 13, 2004 | 87.61 | 87.61 | 84.73 | 85.41 | 42,943 | -1.51(-1.74%) |
Feb 12, 2004 | 87.71 | 88.74 | 86.47 | 86.92 | 158,691 | -1.48(-1.68%) |
Feb 11, 2004 | 89.91 | 89.92 | 87.88 | 88.40 | 233,742 | -0.90(-1.01%) |
Feb 10, 2004 | 87.80 | 89.49 | 87.39 | 89.30 | 97,910 | +1.51(+1.72%) |
Feb 09, 2004 | 89.10 | 89.64 | 87.79 | 87.79 | 111,784 | -0.95(-1.07%) |
Feb 06, 2004 | 86.28 | 89.08 | 86.28 | 88.74 | 37,393 | +2.79(+3.24%) |
Feb 05, 2004 | 87.24 | 87.31 | 85.91 | 85.95 | 70,823 | -0.03(-0.04%) |
Feb 04, 2004 | 86.07 | 87.92 | 83.97 | 85.98 | 106,366 | -0.47(-0.54%) |
Feb 03, 2004 | 86.37 | 87.34 | 85.55 | 86.45 | 115,748 | +0.14(+0.16%) |