Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 85.40 | 86.32 | 85.14 | 85.74 | 134,731 | -0.43(-0.50%) |
Jan 29, 2004 | 86.84 | 87.45 | 85.43 | 86.17 | 76,501 | -0.41(-0.47%) |
Jan 28, 2004 | 87.85 | 88.16 | 86.39 | 86.58 | 139,332 | -1.83(-2.07%) |
Jan 27, 2004 | 88.63 | 88.63 | 87.25 | 88.41 | 49,686 | -0.08(-0.09%) |
Jan 26, 2004 | 87.86 | 88.63 | 86.34 | 88.49 | 78,604 | +0.24(+0.28%) |
Jan 23, 2004 | 84.67 | 88.68 | 84.14 | 88.25 | 113,306 | +3.99(+4.74%) |
Jan 22, 2004 | 86.42 | 86.42 | 84.20 | 84.26 | 44,954 | -1.25(-1.46%) |
Jan 21, 2004 | 87.15 | 87.47 | 84.67 | 85.50 | 119,484 | -1.48(-1.70%) |
Jan 20, 2004 | 85.68 | 87.02 | 84.87 | 86.98 | 63,751 | +1.16(+1.36%) |
Jan 16, 2004 | 85.53 | 86.69 | 85.40 | 85.81 | 17,219 | -0.05(-0.06%) |
Jan 15, 2004 | 87.47 | 87.47 | 85.37 | 85.87 | 69,859 | -1.17(-1.35%) |
Jan 14, 2004 | 85.36 | 87.37 | 85.02 | 87.04 | 122,958 | +1.52(+1.78%) |
Jan 13, 2004 | 84.23 | 85.52 | 84.19 | 85.52 | 56,906 | +1.29(+1.53%) |
Jan 12, 2004 | 82.97 | 85.24 | 82.97 | 84.23 | 82,239 | +0.77(+0.92%) |
Jan 09, 2004 | 83.27 | 84.57 | 83.13 | 83.46 | 54,252 | -0.62(-0.74%) |
Jan 08, 2004 | 85.02 | 85.72 | 83.31 | 84.09 | 76,619 | -0.30(-0.36%) |
Jan 07, 2004 | 83.65 | 84.83 | 82.66 | 84.39 | 79,515 | +0.87(+1.05%) |
Jan 06, 2004 | 82.73 | 84.26 | 81.56 | 83.52 | 82,416 | +1.18(+1.43%) |
Jan 05, 2004 | 80.91 | 83.19 | 80.91 | 82.34 | 88,857 | +0.88(+1.08%) |
Jan 02, 2004 | 82.43 | 82.44 | 81.12 | 81.46 | 96,086 | -1.34(-1.62%) |
Dec 31, 2003 | 80.48 | 82.88 | 79.37 | 82.79 | 190,201 | +2.80(+3.50%) |
Dec 30, 2003 | 79.48 | 80.55 | 79.46 | 80.00 | 61,680 | -0.26(-0.32%) |
Dec 29, 2003 | 79.37 | 80.32 | 78.88 | 80.25 | 80,603 | +0.91(+1.14%) |
Dec 26, 2003 | 78.89 | 79.35 | 78.47 | 79.35 | 11,463 | +0.65(+0.83%) |
Dec 24, 2003 | 79.10 | 79.58 | 77.68 | 78.69 | 63,277 | +0.44(+0.56%) |
Dec 23, 2003 | 78.46 | 79.13 | 77.34 | 78.25 | 44,653 | +0.30(+0.38%) |
Dec 22, 2003 | 78.40 | 79.77 | 77.60 | 77.96 | 36,852 | -1.16(-1.47%) |
Dec 19, 2003 | 79.25 | 79.72 | 77.58 | 79.12 | 82,430 | +0.78(+0.99%) |
Dec 18, 2003 | 77.78 | 79.55 | 77.29 | 78.34 | 157,876 | +1.61(+2.10%) |
Dec 17, 2003 | 74.18 | 77.71 | 73.79 | 76.73 | 199,789 | +1.82(+2.43%) |
Dec 16, 2003 | 74.97 | 75.81 | 73.76 | 74.91 | 87,344 | -0.27(-0.36%) |
Dec 15, 2003 | 78.32 | 79.12 | 75.15 | 75.19 | 165,751 | -3.15(-4.02%) |
Dec 12, 2003 | 78.56 | 79.11 | 77.54 | 78.34 | 73,384 | -0.17(-0.21%) |
Dec 11, 2003 | 78.86 | 79.54 | 78.19 | 78.50 | 98,398 | -0.36(-0.45%) |
Dec 10, 2003 | 80.10 | 80.10 | 77.62 | 78.86 | 138,474 | -0.90(-1.13%) |
Dec 09, 2003 | 78.06 | 80.22 | 78.06 | 79.76 | 281,718 | +1.80(+2.30%) |
Dec 08, 2003 | 77.40 | 78.55 | 76.02 | 77.96 | 141,730 | +1.04(+1.36%) |
Dec 05, 2003 | 77.75 | 79.51 | 73.79 | 76.92 | 705,835 | -0.83(-1.07%) |
Dec 04, 2003 | 80.36 | 80.91 | 75.70 | 77.75 | 817,813 | -2.21(-2.76%) |
Dec 03, 2003 | 84.28 | 84.54 | 79.07 | 79.96 | 305,578 | -3.67(-4.39%) |
Dec 02, 2003 | 84.78 | 84.82 | 83.35 | 83.63 | 71,576 | -0.82(-0.97%) |
Dec 01, 2003 | 85.04 | 85.86 | 84.45 | 84.45 | 93,726 | -0.55(-0.64%) |
Nov 28, 2003 | 84.15 | 85.11 | 83.74 | 85.00 | 19,644 | +0.87(+1.04%) |
Nov 26, 2003 | 82.79 | 84.13 | 82.30 | 84.13 | 66,561 | +1.62(+1.96%) |
Nov 25, 2003 | 82.30 | 83.16 | 81.49 | 82.51 | 81,025 | +0.57(+0.70%) |
Nov 24, 2003 | 79.35 | 81.94 | 79.35 | 81.94 | 76,560 | +2.24(+2.81%) |
Nov 21, 2003 | 79.73 | 79.73 | 78.98 | 79.70 | 49,828 | +0.03(+0.04%) |
Nov 20, 2003 | 81.07 | 81.31 | 79.28 | 79.67 | 68,169 | -1.46(-1.80%) |
Nov 19, 2003 | 81.39 | 82.04 | 80.54 | 81.13 | 141,063 | -0.46(-0.57%) |
Nov 18, 2003 | 80.56 | 82.93 | 79.93 | 81.59 | 95,503 | +1.58(+1.98%) |
Nov 17, 2003 | 80.23 | 80.79 | 77.10 | 80.01 | 202,426 | -0.95(-1.17%) |
Nov 14, 2003 | 81.93 | 82.47 | 80.56 | 80.96 | 177,622 | -0.95(-1.16%) |
Nov 13, 2003 | 80.59 | 81.91 | 80.28 | 81.91 | 44,347 | +1.35(+1.67%) |
Nov 12, 2003 | 79.55 | 80.67 | 78.98 | 80.57 | 57,794 | +1.26(+1.59%) |
Nov 11, 2003 | 80.86 | 80.99 | 78.47 | 79.30 | 78,629 | -1.80(-2.21%) |
Nov 10, 2003 | 81.81 | 82.16 | 80.22 | 81.10 | 66,477 | -0.72(-0.88%) |
Nov 07, 2003 | 82.27 | 82.90 | 81.17 | 81.82 | 86,616 | -0.30(-0.36%) |
Nov 06, 2003 | 80.91 | 82.43 | 80.91 | 82.12 | 89,564 | +1.10(+1.35%) |
Nov 05, 2003 | 80.97 | 81.50 | 79.96 | 81.02 | 98,673 | +0.39(+0.48%) |
Nov 04, 2003 | 78.93 | 82.09 | 78.37 | 80.63 | 307,628 | +1.80(+2.28%) |