Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 82.06 | 82.19 | 81.58 | 81.70 | 8,988 | -0.32(-0.40%) |
Apr 29, 2004 | 81.83 | 83.09 | 81.45 | 82.02 | 8,373 | -0.41(-0.49%) |
Apr 28, 2004 | 82.83 | 82.83 | 82.31 | 82.43 | 56,889 | -0.81(-0.98%) |
Apr 27, 2004 | 83.44 | 83.97 | 83.17 | 83.24 | 2,832 | +0.11(+0.13%) |
Apr 26, 2004 | 83.30 | 83.35 | 83.14 | 83.14 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.20 | 83.35 | 82.67 | 83.12 | 4,309 | -0.57(-0.68%) |
Apr 22, 2004 | 82.43 | 83.87 | 82.27 | 83.69 | 26,104 | +1.58(+1.93%) |
Apr 21, 2004 | 81.98 | 82.47 | 81.79 | 82.10 | 24,750 | -0.63(-0.76%) |
Apr 20, 2004 | 83.77 | 83.85 | 82.73 | 82.73 | 7,511 | -0.80(-0.96%) |
Apr 19, 2004 | 83.85 | 83.85 | 83.08 | 83.53 | 45,314 | -0.51(-0.61%) |
Apr 16, 2004 | 83.28 | 84.04 | 83.16 | 84.04 | 4,556 | +1.36(+1.65%) |
Apr 15, 2004 | 83.28 | 83.53 | 82.19 | 82.68 | 31,646 | -0.44(-0.53%) |
Apr 14, 2004 | 83.65 | 84.30 | 82.96 | 83.12 | 41,743 | -1.62(-1.92%) |
Apr 13, 2004 | 86.45 | 86.45 | 84.52 | 84.74 | 5,171 | -1.71(-1.98%) |
Apr 12, 2004 | 86.51 | 86.89 | 86.46 | 86.46 | 23,765 | +0.52(+0.60%) |
Apr 08, 2004 | 86.90 | 86.94 | 85.94 | 85.94 | 6,772 | -0.87(-1.00%) |
Apr 07, 2004 | 86.84 | 86.84 | 86.24 | 86.81 | 3,201 | +0.03(+0.04%) |
Apr 06, 2004 | 86.49 | 86.86 | 86.49 | 86.77 | 5,910 | +0.37(+0.43%) |
Apr 05, 2004 | 86.53 | 86.53 | 86.07 | 86.40 | 21,548 | -0.17(-0.20%) |
Apr 02, 2004 | 87.87 | 88.05 | 86.36 | 86.57 | 20,686 | -0.93(-1.07%) |
Apr 01, 2004 | 87.14 | 87.66 | 87.14 | 87.50 | 27,090 | +0.67(+0.77%) |
Mar 31, 2004 | 86.85 | 87.07 | 86.68 | 86.84 | 4,679 | +0.01(+0.01%) |
Mar 30, 2004 | 86.49 | 86.92 | 86.49 | 86.83 | 10,959 | +0.32(+0.38%) |
Mar 29, 2004 | 85.92 | 86.72 | 85.80 | 86.51 | 14,653 | +1.03(+1.21%) |
Mar 26, 2004 | 85.23 | 85.79 | 85.23 | 85.47 | 4,309 | -0.32(-0.37%) |
Mar 25, 2004 | 85.27 | 85.79 | 84.95 | 85.79 | 11,574 | +0.89(+1.04%) |
Mar 24, 2004 | 85.51 | 85.51 | 84.61 | 84.91 | 7,388 | -0.47(-0.55%) |
Mar 23, 2004 | 85.78 | 85.95 | 85.38 | 85.38 | 84,718 | +0.11(+0.12%) |
Mar 22, 2004 | 86.00 | 86.02 | 84.87 | 85.27 | 66,001 | -1.64(-1.89%) |
Mar 19, 2004 | 87.56 | 87.58 | 86.91 | 86.91 | 3,447 | -0.65(-0.74%) |
Mar 18, 2004 | 87.22 | 87.77 | 86.90 | 87.56 | 4,679 | -0.07(-0.08%) |
Mar 17, 2004 | 87.30 | 87.91 | 87.26 | 87.63 | 17,115 | +0.84(+0.96%) |
Mar 16, 2004 | 86.85 | 86.85 | 86.28 | 86.80 | 8,127 | +0.76(+0.88%) |
Mar 15, 2004 | 86.90 | 86.90 | 85.82 | 86.04 | 11,821 | -1.13(-1.29%) |
Mar 12, 2004 | 86.49 | 87.20 | 86.49 | 87.17 | 9,850 | +1.25(+1.46%) |
Mar 11, 2004 | 87.02 | 87.56 | 85.92 | 85.92 | 17,731 | -1.40(-1.60%) |
Mar 10, 2004 | 88.52 | 88.52 | 87.30 | 87.32 | 15,022 | -1.01(-1.14%) |
Mar 09, 2004 | 89.02 | 89.02 | 88.32 | 88.32 | 3,817 | -0.80(-0.89%) |
Mar 08, 2004 | 89.78 | 89.97 | 89.12 | 89.12 | 6,156 | -0.78(-0.87%) |
Mar 05, 2004 | 88.73 | 89.92 | 88.73 | 89.90 | 32,631 | +1.02(+1.15%) |
Mar 04, 2004 | 88.62 | 88.88 | 88.48 | 88.88 | 7,388 | +0.29(+0.33%) |
Mar 03, 2004 | 88.18 | 88.69 | 88.11 | 88.58 | 8,373 | +0.14(+0.16%) |
Mar 02, 2004 | 88.37 | 88.67 | 88.09 | 88.45 | 5,294 | -0.23(-0.26%) |
Mar 01, 2004 | 88.28 | 88.78 | 88.28 | 88.67 | 4,063 | +0.61(+0.69%) |
Feb 27, 2004 | 87.76 | 88.18 | 87.76 | 88.06 | 9,604 | +0.54(+0.62%) |
Feb 26, 2004 | 87.38 | 87.70 | 87.11 | 87.52 | 8,988 | -0.02(-0.03%) |
Feb 25, 2004 | 86.93 | 87.55 | 86.90 | 87.55 | 5,294 | +0.58(+0.66%) |
Feb 24, 2004 | 87.22 | 87.44 | 86.77 | 86.97 | 8,250 | -0.33(-0.38%) |
Feb 23, 2004 | 87.60 | 87.80 | 87.11 | 87.30 | 16,623 | -0.19(-0.22%) |
Feb 20, 2004 | 87.55 | 87.55 | 86.95 | 87.50 | 8,496 | -0.63(-0.71%) |
Feb 19, 2004 | 88.24 | 88.43 | 88.11 | 88.12 | 3,694 | +0.19(+0.21%) |
Feb 18, 2004 | 88.19 | 88.22 | 87.72 | 87.93 | 4,556 | -0.34(-0.39%) |
Feb 17, 2004 | 88.03 | 88.53 | 88.03 | 88.28 | 7,018 | +0.69(+0.79%) |
Feb 13, 2004 | 87.87 | 88.23 | 87.30 | 87.59 | 3,940 | -0.15(-0.18%) |
Feb 12, 2004 | 87.79 | 87.85 | 87.54 | 87.74 | 7,388 | -0.26(-0.30%) |
Feb 11, 2004 | 86.52 | 88.00 | 86.52 | 88.00 | 13,052 | +1.48(+1.71%) |
Feb 10, 2004 | 86.45 | 86.61 | 86.18 | 86.52 | 10,097 | +0.22(+0.25%) |
Feb 09, 2004 | 86.73 | 86.86 | 86.30 | 86.30 | 6,156 | -0.28(-0.33%) |
Feb 06, 2004 | 85.27 | 86.63 | 85.27 | 86.59 | 14,037 | +1.45(+1.70%) |
Feb 05, 2004 | 85.66 | 85.66 | 84.89 | 85.14 | 5,294 | -0.33(-0.39%) |
Feb 04, 2004 | 85.92 | 86.02 | 85.39 | 85.47 | 10,712 | -0.72(-0.84%) |
Feb 03, 2004 | 85.76 | 86.20 | 85.76 | 86.20 | 1,477 | -0.37(-0.43%) |