Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1893 | 1895 | 1881 | 1889 | 0 | -0.07(-0.00%) |
Feb 26, 2004 | 1876 | 1889 | 1874 | 1889 | 0 | +20.42(+1.09%) |
Feb 25, 2004 | 1879 | 1880 | 1864 | 1868 | 0 | -10.13(-0.54%) |
Feb 24, 2004 | 1883 | 1886 | 1874 | 1878 | 0 | -6.12(-0.32%) |
Feb 23, 2004 | 1891 | 1893 | 1880 | 1885 | 0 | -7.25(-0.38%) |
Feb 20, 2004 | 1890 | 1894 | 1886 | 1892 | 0 | +1.82(+0.10%) |
Feb 19, 2004 | 1888 | 1895 | 1885 | 1890 | 0 | +1.45(+0.08%) |
Feb 18, 2004 | 1901 | 1903 | 1888 | 1889 | 0 | -4.96(-0.26%) |
Feb 17, 2004 | 1869 | 1893 | 1869 | 1893 | 0 | +32.08(+1.72%) |
Feb 16, 2004 | 1864 | 1867 | 1857 | 1861 | 0 | -2.68(-0.14%) |
Feb 13, 2004 | 1863 | 1871 | 1860 | 1864 | 0 | +1.13(+0.06%) |
Feb 12, 2004 | 1884 | 1884 | 1858 | 1863 | 0 | -5.57(-0.30%) |
Feb 11, 2004 | 1875 | 1880 | 1863 | 1869 | 0 | -4.17(-0.22%) |
Feb 10, 2004 | 1889 | 1889 | 1869 | 1873 | 0 | -15.52(-0.82%) |
Feb 09, 2004 | 1869 | 1888 | 1865 | 1888 | 0 | +33.79(+1.82%) |
Feb 06, 2004 | 1844 | 1864 | 1842 | 1854 | 0 | +25.75(+1.41%) |
Feb 05, 2004 | 1832 | 1838 | 1825 | 1829 | 0 | -5.98(-0.33%) |
Feb 04, 2004 | 1845 | 1854 | 1830 | 1835 | 0 | -10.49(-0.57%) |
Feb 03, 2004 | 1835 | 1847 | 1817 | 1845 | 0 | +1773.06(+2460.19%) |
Feb 02, 2004 | 72.45 | 72.65 | 71.91 | 72.07 | 599,400 | -1776.29(-96.10%) |
Jan 30, 2004 | 1853 | 1860 | 1841 | 1848 | 0 | +6.04(+0.33%) |
Jan 29, 2004 | 1850 | 1850 | 1835 | 1842 | 0 | -20.52(-1.10%) |
Jan 28, 2004 | 1900 | 1900 | 1859 | 1863 | 0 | -41.71(-2.19%) |
Jan 27, 2004 | 1909 | 1913 | 1889 | 1905 | 0 | +4.57(+0.24%) |
Jan 26, 2004 | 1901 | 1905 | 1884 | 1900 | 0 | +1826.90(+2499.86%) |
Jan 23, 2004 | 72.44 | 73.41 | 72.40 | 73.08 | 1,226,500 | +0.65(+0.90%) |
Jan 22, 2004 | 72.77 | 72.94 | 72.20 | 72.43 | 854,300 | -1817.13(-96.17%) |
Jan 21, 2004 | 1880 | 1894 | 1871 | 1890 | 0 | +24.12(+1.29%) |
Jan 20, 2004 | 1855 | 1868 | 1849 | 1865 | 0 | +16.23(+0.88%) |
Jan 19, 2004 | 1849 | 1852 | 1834 | 1849 | 0 | +12.34(+0.67%) |
Jan 16, 2004 | 1835 | 1846 | 1833 | 1837 | 0 | +6.89(+0.38%) |
Jan 15, 2004 | 1864 | 1867 | 1828 | 1830 | 0 | -30.55(-1.64%) |
Jan 14, 2004 | 1856 | 1872 | 1854 | 1861 | 0 | -1.03(-0.06%) |
Jan 13, 2004 | 1850 | 1862 | 1844 | 1862 | 0 | +19.07(+1.04%) |
Jan 12, 2004 | 1846 | 1852 | 1838 | 1842 | 0 | -10.04(-0.54%) |
Jan 09, 2004 | 1860 | 1868 | 1849 | 1853 | 0 | +10.85(+0.59%) |
Jan 08, 2004 | 1838 | 1854 | 1837 | 1842 | 0 | +5.72(+0.31%) |
Jan 07, 2004 | 1821 | 1840 | 1820 | 1836 | 0 | +7.24(+0.40%) |
Jan 06, 2004 | 1838 | 1857 | 1825 | 1829 | 0 | +0.06(+0.00%) |
Jan 05, 2004 | 1798 | 1832 | 1783 | 1829 | 0 | +37.31(+2.08%) |
Jan 02, 2004 | 1769 | 1796 | 1769 | 1791 | 0 | +26.83(+1.52%) |
Dec 31, 2003 | 1766 | 1772 | 1765 | 1765 | 0 | +0.65(+0.04%) |
Dec 30, 2003 | 1757 | 1771 | 1755 | 1764 | 0 | +22.86(+1.31%) |
Dec 29, 2003 | 1733 | 1745 | 1731 | 1741 | 0 | +10.78(+0.62%) |
Dec 26, 2003 | 1728 | 1733 | 1725 | 1730 | 0 | +4.36(+0.25%) |
Dec 24, 2003 | 1718 | 1727 | 1718 | 1726 | 0 | +4.95(+0.29%) |
Dec 23, 2003 | 1720 | 1726 | 1714 | 1721 | 0 | -1.57(-0.09%) |
Dec 22, 2003 | 1718 | 1737 | 1718 | 1722 | 0 | +11.68(+0.68%) |
Dec 19, 2003 | 1723 | 1727 | 1711 | 1711 | 0 | -4.82(-0.28%) |
Dec 18, 2003 | 1727 | 1730 | 1715 | 1716 | 0 | -7.94(-0.46%) |
Dec 17, 2003 | 1731 | 1733 | 1704 | 1724 | 0 | -5.47(-0.32%) |
Dec 16, 2003 | 1732 | 1733 | 1720 | 1729 | 0 | -14.13(-0.81%) |
Dec 15, 2003 | 1744 | 1752 | 1740 | 1743 | 0 | +15.44(+0.89%) |
Dec 12, 2003 | 1728 | 1731 | 1721 | 1728 | 0 | +7.54(+0.44%) |
Dec 11, 2003 | 1718 | 1721 | 1708 | 1720 | 0 | +9.04(+0.53%) |
Dec 10, 2003 | 1709 | 1725 | 1704 | 1711 | 0 | -0.21(-0.01%) |
Dec 09, 2003 | 1721 | 1726 | 1710 | 1711 | 0 | -7.97(-0.46%) |
Dec 08, 2003 | 1724 | 1724 | 1713 | 1719 | 0 | -13.67(-0.79%) |
Dec 05, 2003 | 1731 | 1733 | 1717 | 1733 | 0 | +0.99(+0.06%) |
Dec 04, 2003 | 1739 | 1751 | 1730 | 1732 | 0 | -5.45(-0.31%) |
Dec 03, 2003 | 1730 | 1747 | 1730 | 1737 | 0 | +8.50(+0.49%) |
Dec 02, 2003 | 1755 | 1755 | 1728 | 1729 | 0 | -8.79(-0.51%) |