Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 88.28 | 88.71 | 87.86 | 88.15 | 51,244,832 | +0.06(+0.07%) |
Feb 26, 2004 | 87.84 | 88.36 | 87.63 | 88.09 | 38,732,740 | +0.05(+0.06%) |
Feb 25, 2004 | 87.73 | 88.19 | 87.62 | 88.04 | 40,753,936 | +0.37(+0.42%) |
Feb 24, 2004 | 87.58 | 88.13 | 86.63 | 87.67 | 57,358,136 | -0.15(-0.17%) |
Feb 23, 2004 | 88.31 | 88.34 | 87.50 | 87.82 | 47,448,772 | -0.22(-0.25%) |
Feb 20, 2004 | 88.51 | 88.57 | 87.62 | 88.05 | 60,970,616 | -0.27(-0.30%) |
Feb 19, 2004 | 89.16 | 89.20 | 88.19 | 88.32 | 66,782,916 | -0.33(-0.37%) |
Feb 18, 2004 | 89.06 | 89.37 | 88.41 | 88.64 | 37,395,624 | -0.39(-0.44%) |
Feb 17, 2004 | 88.79 | 89.23 | 88.73 | 89.04 | 31,301,630 | +0.80(+0.90%) |
Feb 13, 2004 | 88.77 | 89.06 | 87.95 | 88.24 | 58,377,284 | -0.40(-0.45%) |
Feb 12, 2004 | 88.89 | 89.11 | 88.58 | 88.64 | 36,312,024 | -0.32(-0.36%) |
Feb 11, 2004 | 87.99 | 89.20 | 87.50 | 88.96 | 56,079,344 | +0.94(+1.06%) |
Feb 10, 2004 | 87.59 | 88.25 | 87.57 | 88.02 | 36,446,152 | +0.28(+0.32%) |
Feb 09, 2004 | 87.89 | 88.04 | 87.59 | 87.74 | 32,436,636 | +0.02(+0.03%) |
Feb 06, 2004 | 86.93 | 87.91 | 86.76 | 87.72 | 48,588,088 | +0.97(+1.12%) |
Feb 05, 2004 | 86.67 | 87.02 | 86.44 | 86.74 | 46,968,752 | +0.25(+0.29%) |
Feb 04, 2004 | 86.75 | 87.17 | 86.45 | 86.49 | 51,708,672 | -0.71(-0.82%) |
Feb 03, 2004 | 87.17 | 87.48 | 86.94 | 87.20 | 32,826,628 | -0.15(-0.17%) |
Feb 02, 2004 | 87.14 | 87.89 | 86.70 | 87.35 | 50,692,268 | +0.38(+0.43%) |
Jan 30, 2004 | 87.00 | 87.16 | 86.68 | 86.97 | 40,439,360 | +0.00(+0.00%) |
Jan 29, 2004 | 87.04 | 87.26 | 86.27 | 86.97 | 78,442,480 | +0.08(+0.10%) |
Jan 28, 2004 | 88.12 | 88.35 | 86.56 | 86.89 | 69,013,008 | -1.00(-1.14%) |
Jan 27, 2004 | 88.71 | 89.29 | 87.87 | 87.89 | 46,153,412 | -0.91(-1.03%) |
Jan 26, 2004 | 87.71 | 88.85 | 87.66 | 88.81 | 39,762,060 | +1.10(+1.26%) |
Jan 23, 2004 | 88.14 | 88.42 | 87.33 | 87.70 | 65,196,984 | -0.28(-0.32%) |
Jan 22, 2004 | 88.25 | 88.43 | 87.82 | 87.99 | 39,031,920 | -0.23(-0.26%) |
Jan 21, 2004 | 87.47 | 88.37 | 87.16 | 88.22 | 40,114,736 | +0.69(+0.79%) |
Jan 20, 2004 | 87.78 | 87.87 | 87.23 | 87.53 | 38,986,904 | -0.02(-0.03%) |
Jan 16, 2004 | 87.40 | 87.61 | 87.09 | 87.55 | 41,655,784 | +0.34(+0.40%) |
Jan 15, 2004 | 87.04 | 87.42 | 86.28 | 87.20 | 50,145,184 | +0.21(+0.25%) |
Jan 14, 2004 | 86.42 | 87.11 | 86.35 | 86.99 | 39,327,184 | +0.72(+0.84%) |
Jan 13, 2004 | 86.68 | 86.78 | 85.66 | 86.27 | 70,830,528 | -0.51(-0.58%) |
Jan 12, 2004 | 86.26 | 86.80 | 86.12 | 86.77 | 43,796,108 | +0.64(+0.74%) |
Jan 09, 2004 | 86.90 | 86.99 | 86.05 | 86.14 | 70,562,008 | -0.76(-0.87%) |
Jan 08, 2004 | 86.55 | 86.92 | 86.43 | 86.90 | 48,029,780 | +0.34(+0.40%) |
Jan 07, 2004 | 86.14 | 86.65 | 85.76 | 86.55 | 39,365,024 | +0.29(+0.34%) |
Jan 06, 2004 | 85.96 | 86.40 | 85.84 | 86.26 | 26,755,858 | +0.08(+0.10%) |
Jan 05, 2004 | 85.67 | 86.24 | 85.53 | 86.18 | 36,495,080 | +0.93(+1.09%) |
Jan 02, 2004 | 85.64 | 85.99 | 84.87 | 85.25 | 49,691,388 | -0.04(-0.04%) |
Dec 31, 2003 | 85.24 | 85.47 | 84.95 | 85.29 | 41,107,136 | +0.08(+0.09%) |
Dec 30, 2003 | 85.20 | 85.28 | 84.96 | 85.21 | 25,549,350 | +0.02(+0.02%) |
Dec 29, 2003 | 84.38 | 85.28 | 84.35 | 85.20 | 29,405,688 | +1.12(+1.33%) |
Dec 26, 2003 | 84.08 | 84.37 | 84.02 | 84.08 | 10,840,438 | +0.06(+0.07%) |
Dec 24, 2003 | 83.94 | 84.22 | 83.87 | 84.02 | 10,510,857 | -0.08(-0.10%) |
Dec 23, 2003 | 83.91 | 84.27 | 83.83 | 84.10 | 32,300,290 | +0.05(+0.06%) |
Dec 22, 2003 | 83.46 | 84.05 | 83.37 | 84.05 | 36,057,204 | +0.58(+0.70%) |
Dec 19, 2003 | 83.77 | 83.82 | 83.22 | 83.46 | 54,103,812 | -0.63(-0.75%) |
Dec 18, 2003 | 83.16 | 84.10 | 83.07 | 84.09 | 37,986,548 | +0.93(+1.12%) |
Dec 17, 2003 | 82.90 | 83.16 | 82.62 | 83.16 | 30,107,646 | +0.26(+0.31%) |
Dec 16, 2003 | 82.47 | 83.16 | 82.41 | 82.90 | 42,923,876 | +0.43(+0.52%) |
Dec 15, 2003 | 82.88 | 83.72 | 82.38 | 82.47 | 50,456,628 | -0.41(-0.50%) |
Dec 12, 2003 | 82.75 | 82.93 | 81.74 | 82.88 | 44,547,124 | +0.16(+0.19%) |
Dec 11, 2003 | 81.76 | 82.85 | 81.75 | 82.72 | 59,090,852 | +0.92(+1.12%) |
Dec 10, 2003 | 81.83 | 81.99 | 81.21 | 81.80 | 48,159,604 | -0.01(-0.01%) |
Dec 09, 2003 | 82.44 | 82.72 | 81.66 | 81.81 | 54,660,292 | -0.64(-0.77%) |
Dec 08, 2003 | 81.97 | 82.50 | 81.76 | 82.44 | 42,346,784 | +0.48(+0.58%) |
Dec 05, 2003 | 82.10 | 82.36 | 81.72 | 81.97 | 32,452,816 | -0.50(-0.60%) |
Dec 04, 2003 | 82.13 | 82.54 | 81.96 | 82.47 | 47,076,788 | +0.34(+0.41%) |
Dec 03, 2003 | 82.26 | 82.84 | 82.06 | 82.13 | 50,912,640 | -0.13(-0.16%) |
Dec 02, 2003 | 82.47 | 82.60 | 82.06 | 82.26 | 46,101,220 | -0.21(-0.25%) |