Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 82.25 | 83.55 | 82.25 | 83.30 | 413,200 | +0.80(+0.97%) |
Feb 26, 2004 | 80.40 | 82.68 | 80.16 | 82.50 | 344,800 | +2.04(+2.54%) |
Feb 25, 2004 | 80.54 | 80.75 | 79.55 | 80.46 | 263,500 | +0.12(+0.15%) |
Feb 24, 2004 | 79.90 | 80.65 | 79.52 | 80.34 | 238,500 | +0.07(+0.09%) |
Feb 23, 2004 | 80.51 | 80.95 | 80.15 | 80.27 | 186,100 | -0.28(-0.35%) |
Feb 20, 2004 | 80.65 | 81.20 | 80.50 | 80.55 | 192,700 | -0.15(-0.19%) |
Feb 19, 2004 | 81.44 | 81.88 | 80.61 | 80.70 | 260,900 | -0.70(-0.86%) |
Feb 18, 2004 | 82.77 | 82.77 | 80.92 | 81.40 | 685,400 | -1.43(-1.73%) |
Feb 17, 2004 | 82.60 | 83.27 | 82.60 | 82.83 | 383,300 | +0.39(+0.47%) |
Feb 13, 2004 | 82.92 | 83.67 | 82.41 | 82.44 | 369,700 | -0.47(-0.57%) |
Feb 12, 2004 | 81.77 | 84.16 | 81.68 | 82.91 | 501,000 | +1.01(+1.23%) |
Feb 11, 2004 | 80.88 | 82.00 | 79.77 | 81.90 | 366,100 | +1.04(+1.29%) |
Feb 10, 2004 | 80.44 | 81.46 | 79.74 | 80.86 | 428,900 | +0.36(+0.45%) |
Feb 09, 2004 | 79.80 | 81.50 | 79.80 | 80.50 | 703,100 | +0.86(+1.08%) |
Feb 06, 2004 | 77.99 | 80.00 | 76.75 | 79.64 | 1,820,400 | +6.19(+8.43%) |
Feb 05, 2004 | 71.58 | 73.45 | 71.20 | 73.45 | 376,800 | +1.87(+2.61%) |
Feb 04, 2004 | 71.80 | 72.19 | 71.00 | 71.58 | 207,100 | -0.32(-0.45%) |
Feb 03, 2004 | 71.95 | 72.50 | 71.60 | 71.90 | 207,600 | -0.05(-0.07%) |
Feb 02, 2004 | 69.74 | 72.54 | 69.73 | 71.95 | 667,300 | +2.37(+3.41%) |
Jan 30, 2004 | 70.04 | 70.04 | 68.77 | 69.58 | 485,600 | -0.70(-1.00%) |
Jan 29, 2004 | 71.55 | 71.85 | 69.60 | 70.28 | 423,500 | -1.83(-2.54%) |
Jan 28, 2004 | 72.40 | 72.60 | 72.00 | 72.11 | 429,700 | +0.11(+0.15%) |
Jan 27, 2004 | 72.47 | 72.48 | 71.80 | 72.00 | 176,200 | -0.52(-0.72%) |
Jan 26, 2004 | 72.70 | 72.74 | 72.03 | 72.52 | 187,300 | -0.05(-0.07%) |
Jan 23, 2004 | 73.20 | 73.72 | 72.18 | 72.57 | 221,700 | -0.52(-0.71%) |
Jan 22, 2004 | 72.98 | 73.59 | 72.85 | 73.09 | 207,000 | +0.42(+0.58%) |
Jan 21, 2004 | 71.00 | 72.87 | 70.65 | 72.67 | 395,500 | +1.46(+2.05%) |
Jan 20, 2004 | 71.77 | 71.78 | 70.72 | 71.21 | 206,500 | -0.59(-0.82%) |
Jan 16, 2004 | 71.48 | 71.85 | 71.15 | 71.80 | 440,700 | +0.32(+0.45%) |
Jan 15, 2004 | 71.85 | 71.85 | 71.14 | 71.48 | 380,800 | +0.04(+0.06%) |
Jan 14, 2004 | 71.06 | 71.65 | 71.06 | 71.44 | 741,900 | +0.44(+0.62%) |
Jan 13, 2004 | 71.45 | 71.50 | 70.42 | 71.00 | 451,500 | -0.54(-0.75%) |
Jan 12, 2004 | 70.79 | 71.54 | 70.75 | 71.54 | 314,500 | +0.75(+1.06%) |
Jan 09, 2004 | 70.94 | 71.70 | 70.45 | 70.79 | 296,800 | -0.21(-0.30%) |
Jan 08, 2004 | 71.20 | 71.20 | 70.16 | 71.00 | 370,200 | -0.10(-0.14%) |
Jan 07, 2004 | 70.85 | 71.21 | 70.36 | 71.10 | 432,100 | +0.53(+0.75%) |
Jan 06, 2004 | 70.75 | 71.12 | 70.33 | 70.57 | 464,300 | -0.23(-0.32%) |
Jan 05, 2004 | 71.15 | 71.20 | 70.47 | 70.80 | 325,000 | -0.30(-0.42%) |
Jan 02, 2004 | 71.45 | 72.07 | 70.77 | 71.10 | 588,300 | +0.56(+0.79%) |
Dec 31, 2003 | 70.90 | 71.05 | 70.08 | 70.54 | 181,700 | -0.34(-0.48%) |
Dec 30, 2003 | 71.10 | 71.16 | 70.61 | 70.88 | 167,400 | -0.07(-0.10%) |
Dec 29, 2003 | 70.93 | 71.25 | 70.59 | 70.95 | 188,400 | +0.25(+0.35%) |
Dec 26, 2003 | 70.20 | 70.76 | 70.20 | 70.70 | 39,800 | +0.50(+0.71%) |
Dec 24, 2003 | 70.78 | 70.79 | 70.11 | 70.20 | 50,100 | -0.55(-0.78%) |
Dec 23, 2003 | 70.96 | 71.14 | 70.27 | 70.75 | 210,200 | +0.27(+0.38%) |
Dec 22, 2003 | 70.15 | 70.80 | 69.99 | 70.48 | 185,600 | +0.33(+0.47%) |
Dec 19, 2003 | 70.30 | 70.37 | 69.86 | 70.15 | 316,200 | -0.05(-0.07%) |
Dec 18, 2003 | 69.40 | 70.22 | 69.10 | 70.20 | 442,500 | +0.67(+0.96%) |
Dec 17, 2003 | 69.15 | 69.78 | 68.95 | 69.53 | 306,400 | +0.34(+0.49%) |
Dec 16, 2003 | 68.56 | 69.15 | 67.81 | 69.19 | 408,000 | +0.79(+1.15%) |
Dec 15, 2003 | 69.30 | 69.75 | 68.40 | 68.40 | 358,400 | -0.35(-0.51%) |
Dec 12, 2003 | 69.48 | 69.48 | 68.66 | 68.75 | 140,800 | -0.71(-1.02%) |
Dec 11, 2003 | 68.16 | 69.59 | 68.16 | 69.46 | 237,100 | +1.30(+1.91%) |
Dec 10, 2003 | 70.03 | 70.03 | 67.07 | 68.16 | 508,700 | -1.84(-2.63%) |
Dec 09, 2003 | 70.80 | 70.85 | 69.98 | 70.00 | 572,700 | -0.80(-1.13%) |
Dec 08, 2003 | 71.13 | 71.45 | 70.77 | 70.80 | 245,500 | -0.44(-0.62%) |
Dec 05, 2003 | 71.80 | 71.96 | 71.10 | 71.24 | 196,300 | -0.72(-1.00%) |
Dec 04, 2003 | 72.44 | 72.62 | 71.34 | 71.96 | 188,900 | -0.50(-0.69%) |
Dec 03, 2003 | 73.08 | 73.08 | 72.40 | 72.46 | 149,400 | -0.62(-0.85%) |
Dec 02, 2003 | 73.95 | 73.95 | 73.01 | 73.08 | 199,500 | -0.60(-0.81%) |