Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 115.37 | 117.90 | 115.37 | 117.17 | 3,946 | -0.03(-0.02%) |
Feb 26, 2004 | 116.95 | 117.19 | 114.15 | 117.19 | 5,013 | +1.03(+0.89%) |
Feb 25, 2004 | 115.32 | 116.16 | 113.42 | 116.16 | 2,879 | -1.02(-0.87%) |
Feb 24, 2004 | 117.10 | 117.19 | 113.22 | 117.19 | 2,453 | +1.40(+1.21%) |
Feb 23, 2004 | 116.58 | 117.19 | 115.61 | 115.79 | 2,239 | -2.25(-1.91%) |
Feb 20, 2004 | 116.28 | 118.51 | 114.60 | 118.04 | 4,373 | +1.41(+1.21%) |
Feb 19, 2004 | 116.17 | 118.32 | 115.49 | 116.63 | 4,586 | -1.19(-1.01%) |
Feb 18, 2004 | 114.57 | 117.85 | 114.10 | 117.82 | 7,892 | +2.23(+1.93%) |
Feb 17, 2004 | 113.00 | 115.59 | 112.35 | 115.59 | 3,199 | +1.99(+1.75%) |
Feb 13, 2004 | 111.48 | 115.02 | 111.48 | 113.60 | 3,733 | -1.51(-1.31%) |
Feb 12, 2004 | 112.05 | 115.15 | 112.05 | 115.11 | 3,519 | +0.74(+0.65%) |
Feb 11, 2004 | 110.99 | 114.37 | 110.99 | 114.37 | 2,239 | +0.50(+0.44%) |
Feb 10, 2004 | 112.13 | 113.88 | 112.13 | 113.88 | 3,519 | +3.04(+2.74%) |
Feb 09, 2004 | 111.14 | 111.24 | 109.66 | 110.84 | 1,279 | -0.26(-0.24%) |
Feb 06, 2004 | 109.29 | 112.18 | 108.76 | 111.10 | 32,531 | +2.75(+2.54%) |
Feb 05, 2004 | 111.38 | 111.38 | 108.30 | 108.35 | 2,026 | -0.46(-0.42%) |
Feb 04, 2004 | 113.73 | 113.73 | 108.68 | 108.81 | 8,852 | -2.77(-2.48%) |
Feb 03, 2004 | 110.63 | 112.51 | 110.17 | 111.58 | 6,826 | -0.77(-0.68%) |
Feb 02, 2004 | 113.69 | 113.69 | 109.70 | 112.35 | 3,733 | +1.70(+1.53%) |
Jan 30, 2004 | 109.71 | 112.76 | 109.71 | 110.65 | 3,839 | +0.03(+0.03%) |
Jan 29, 2004 | 113.42 | 113.42 | 110.54 | 110.62 | 2,986 | -0.96(-0.86%) |
Jan 28, 2004 | 114.39 | 115.13 | 111.58 | 111.58 | 11,305 | -4.29(-3.71%) |
Jan 27, 2004 | 114.38 | 116.12 | 113.24 | 115.87 | 2,346 | -1.21(-1.03%) |
Jan 26, 2004 | 112.51 | 117.08 | 112.51 | 117.08 | 3,306 | +2.04(+1.78%) |
Jan 23, 2004 | 112.69 | 115.04 | 112.20 | 115.04 | 4,479 | +2.53(+2.25%) |
Jan 22, 2004 | 113.44 | 114.48 | 112.38 | 112.51 | 3,306 | -0.93(-0.82%) |
Jan 21, 2004 | 112.57 | 114.19 | 112.27 | 113.44 | 3,733 | +0.83(+0.73%) |
Jan 20, 2004 | 113.71 | 115.79 | 112.60 | 112.61 | 9,386 | -2.19(-1.91%) |
Jan 16, 2004 | 116.68 | 116.73 | 114.80 | 114.80 | 4,053 | -1.45(-1.25%) |
Jan 15, 2004 | 114.17 | 116.76 | 113.51 | 116.26 | 2,133 | +0.84(+0.73%) |
Jan 14, 2004 | 114.64 | 115.41 | 113.82 | 115.41 | 3,693 | +0.98(+0.86%) |
Jan 13, 2004 | 114.18 | 114.43 | 111.40 | 114.43 | 4,688 | +0.61(+0.54%) |
Jan 12, 2004 | 113.90 | 113.91 | 111.22 | 113.82 | 15,206 | +0.55(+0.49%) |
Jan 09, 2004 | 113.85 | 113.85 | 111.28 | 113.27 | 5,546 | -0.37(-0.32%) |
Jan 08, 2004 | 113.08 | 114.80 | 113.08 | 113.63 | 9,047 | +0.53(+0.47%) |
Jan 07, 2004 | 113.91 | 114.37 | 111.57 | 113.10 | 14,612 | -0.44(-0.39%) |
Jan 06, 2004 | 113.91 | 114.35 | 113.12 | 113.54 | 2,879 | +1.38(+1.23%) |
Jan 05, 2004 | 114.35 | 114.35 | 110.70 | 112.16 | 12,905 | -2.17(-1.89%) |
Jan 02, 2004 | 116.02 | 116.02 | 112.98 | 114.33 | 5,972 | +1.35(+1.19%) |
Dec 31, 2003 | 117.19 | 117.73 | 112.98 | 112.98 | 5,759 | -3.86(-3.31%) |
Dec 30, 2003 | 118.12 | 118.73 | 115.56 | 116.84 | 6,091 | -1.29(-1.09%) |
Dec 29, 2003 | 116.73 | 118.13 | 115.79 | 118.13 | 4,931 | +1.17(+1.00%) |
Dec 26, 2003 | 114.53 | 117.00 | 114.53 | 116.96 | 959 | +1.30(+1.13%) |
Dec 24, 2003 | 113.59 | 116.26 | 113.59 | 115.66 | 1,493 | -0.23(-0.19%) |
Dec 23, 2003 | 112.51 | 115.92 | 110.68 | 115.88 | 2,999 | +1.50(+1.31%) |
Dec 22, 2003 | 113.44 | 114.38 | 111.68 | 114.38 | 6,575 | -0.56(-0.49%) |
Dec 19, 2003 | 115.31 | 115.32 | 113.34 | 114.94 | 4,456 | -0.28(-0.24%) |
Dec 18, 2003 | 112.04 | 115.23 | 112.04 | 115.23 | 3,198 | +1.14(+1.00%) |
Dec 17, 2003 | 111.27 | 114.26 | 109.29 | 114.08 | 10,612 | +0.78(+0.69%) |
Dec 16, 2003 | 110.52 | 113.46 | 109.27 | 113.30 | 5,556 | +2.34(+2.10%) |
Dec 15, 2003 | 113.44 | 114.84 | 110.95 | 110.97 | 11,068 | -2.48(-2.18%) |
Dec 12, 2003 | 110.72 | 113.44 | 110.72 | 113.44 | 7,028 | +1.88(+1.68%) |
Dec 11, 2003 | 108.94 | 111.57 | 106.90 | 111.57 | 10,024 | +2.63(+2.42%) |
Dec 10, 2003 | 109.69 | 109.69 | 107.82 | 108.94 | 27,416 | +0.27(+0.25%) |
Dec 09, 2003 | 108.07 | 109.21 | 107.82 | 108.66 | 8,783 | +0.06(+0.05%) |
Dec 08, 2003 | 107.63 | 108.68 | 106.97 | 108.61 | 6,942 | +0.97(+0.90%) |
Dec 05, 2003 | 107.50 | 108.51 | 107.58 | 107.64 | 24,450 | +0.14(+0.13%) |
Dec 04, 2003 | 104.09 | 107.52 | 104.09 | 107.50 | 13,818 | +4.32(+4.19%) |
Dec 03, 2003 | 105.53 | 107.58 | 103.18 | 103.18 | 4,855 | -3.28(-3.08%) |
Dec 02, 2003 | 106.88 | 107.54 | 105.72 | 106.46 | 3,102 | +0.52(+0.49%) |