Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 85.30 | 85.98 | 85.30 | 85.84 | 5,063 | +0.61(+0.71%) |
Jan 29, 2004 | 85.58 | 85.58 | 84.52 | 85.23 | 4,693 | +0.15(+0.17%) |
Jan 28, 2004 | 87.20 | 87.23 | 84.89 | 85.09 | 5,928 | -1.71(-1.97%) |
Jan 27, 2004 | 87.20 | 87.33 | 86.58 | 86.79 | 6,422 | -0.57(-0.66%) |
Jan 26, 2004 | 86.15 | 87.37 | 86.00 | 87.37 | 13,092 | +1.10(+1.28%) |
Jan 23, 2004 | 86.69 | 86.79 | 85.83 | 86.27 | 7,410 | -0.30(-0.35%) |
Jan 22, 2004 | 86.43 | 86.92 | 86.42 | 86.57 | 6,546 | +0.21(+0.24%) |
Jan 21, 2004 | 85.01 | 86.37 | 85.01 | 86.36 | 15,068 | +1.17(+1.37%) |
Jan 20, 2004 | 85.42 | 85.42 | 84.75 | 85.19 | 57,185 | +0.18(+0.21%) |
Jan 16, 2004 | 84.69 | 85.21 | 84.69 | 85.01 | 13,092 | +0.40(+0.48%) |
Jan 15, 2004 | 85.22 | 85.22 | 84.14 | 84.61 | 20,873 | +0.74(+0.88%) |
Jan 14, 2004 | 82.99 | 83.87 | 82.99 | 83.87 | 17,785 | +0.93(+1.12%) |
Jan 13, 2004 | 83.56 | 83.56 | 82.49 | 82.94 | 12,351 | -0.38(-0.46%) |
Jan 12, 2004 | 83.39 | 83.47 | 83.18 | 83.32 | 7,287 | -0.52(-0.62%) |
Jan 09, 2004 | 83.69 | 84.15 | 83.69 | 83.84 | 2,840 | +0.11(+0.14%) |
Jan 08, 2004 | 83.83 | 83.83 | 83.63 | 83.73 | 16,797 | +0.23(+0.27%) |
Jan 07, 2004 | 83.17 | 83.50 | 83.17 | 83.50 | 4,940 | -0.14(-0.16%) |
Jan 06, 2004 | 83.27 | 83.78 | 83.27 | 83.64 | 6,299 | +0.24(+0.29%) |
Jan 05, 2004 | 83.49 | 83.56 | 83.00 | 83.39 | 34,088 | +0.50(+0.61%) |
Jan 02, 2004 | 83.72 | 83.73 | 82.89 | 82.89 | 3,581 | -0.68(-0.81%) |
Dec 31, 2003 | 83.52 | 83.57 | 82.95 | 83.57 | 8,522 | +0.36(+0.44%) |
Dec 30, 2003 | 83.27 | 83.27 | 83.20 | 83.21 | 5,557 | +0.01(+0.01%) |
Dec 29, 2003 | 82.50 | 83.22 | 82.50 | 83.20 | 21,984 | +1.07(+1.30%) |
Dec 26, 2003 | 82.36 | 82.36 | 82.13 | 82.13 | 4,075 | -0.14(-0.17%) |
Dec 24, 2003 | 82.28 | 82.37 | 82.11 | 82.27 | 2,470 | -0.17(-0.21%) |
Dec 23, 2003 | 82.22 | 82.53 | 82.06 | 82.44 | 11,362 | +0.68(+0.83%) |
Dec 22, 2003 | 81.86 | 81.86 | 81.69 | 81.76 | 3,087 | +0.24(+0.30%) |
Dec 19, 2003 | 81.61 | 81.61 | 81.47 | 81.52 | 8,522 | +0.33(+0.41%) |
Dec 18, 2003 | 80.74 | 81.18 | 80.74 | 81.18 | 2,840 | +0.52(+0.64%) |
Dec 17, 2003 | 80.80 | 80.80 | 80.39 | 80.67 | 2,840 | -0.22(-0.27%) |
Dec 16, 2003 | 80.53 | 80.88 | 80.50 | 80.88 | 11,856 | +0.55(+0.69%) |
Dec 15, 2003 | 81.13 | 81.13 | 80.33 | 80.33 | 9,633 | -0.35(-0.43%) |
Dec 12, 2003 | 80.50 | 80.86 | 80.50 | 80.68 | 9,510 | -0.31(-0.38%) |
Dec 11, 2003 | 80.93 | 81.09 | 80.65 | 80.99 | 5,681 | +0.91(+1.14%) |
Dec 10, 2003 | 80.64 | 80.64 | 79.71 | 80.07 | 12,598 | -0.71(-0.88%) |
Dec 09, 2003 | 80.96 | 81.01 | 80.96 | 80.79 | 3,211 | -0.91(-1.11%) |
Dec 08, 2003 | 80.80 | 81.69 | 80.80 | 81.69 | 3,211 | +0.83(+1.03%) |
Dec 05, 2003 | 81.21 | 81.21 | 80.72 | 80.86 | 5,928 | -0.63(-0.77%) |
Dec 04, 2003 | 81.61 | 81.71 | 81.61 | 81.49 | 7,657 | -0.08(-0.10%) |
Dec 03, 2003 | 81.98 | 81.99 | 81.39 | 81.57 | 6,916 | -0.19(-0.23%) |
Dec 02, 2003 | 81.96 | 81.97 | 81.76 | 81.76 | 6,175 | +0.19(+0.23%) |
Dec 01, 2003 | 81.25 | 81.63 | 81.25 | 81.57 | 66,695 | +0.51(+0.63%) |
Nov 28, 2003 | 81.14 | 81.21 | 80.96 | 81.06 | 1,358 | -0.02(-0.03%) |
Nov 26, 2003 | 80.75 | 81.09 | 80.75 | 81.09 | 2,964 | +0.24(+0.30%) |
Nov 25, 2003 | 80.50 | 80.84 | 80.45 | 80.84 | 10,004 | +0.56(+0.70%) |
Nov 24, 2003 | 80.33 | 80.33 | 79.99 | 80.28 | 21,243 | +0.63(+0.79%) |
Nov 21, 2003 | 79.35 | 79.47 | 79.35 | 79.65 | 2,223 | +0.64(+0.81%) |
Nov 20, 2003 | 78.74 | 78.74 | 78.74 | 79.01 | 19,267 | -0.49(-0.61%) |
Nov 19, 2003 | 79.01 | 79.50 | 79.01 | 79.50 | 3,458 | -0.16(-0.20%) |
Nov 18, 2003 | 79.95 | 79.95 | 79.66 | 79.66 | 988 | +0.24(+0.31%) |
Nov 17, 2003 | 79.39 | 79.52 | 79.23 | 79.42 | 16,303 | -0.63(-0.79%) |
Nov 14, 2003 | 81.09 | 81.39 | 80.05 | 80.05 | 3,334 | -1.21(-1.48%) |
Nov 13, 2003 | 81.37 | 81.37 | 81.18 | 81.26 | 3,828 | +0.00(+0.00%) |
Nov 12, 2003 | 80.93 | 81.49 | 80.92 | 81.26 | 2,099 | +0.29(+0.36%) |
Nov 11, 2003 | 80.72 | 81.07 | 80.72 | 80.96 | 16,550 | -0.10(-0.12%) |
Nov 10, 2003 | 81.05 | 81.25 | 81.02 | 81.06 | 21,243 | -0.63(-0.77%) |
Nov 07, 2003 | 82.06 | 82.06 | 81.54 | 81.69 | 11,115 | +0.08(+0.10%) |
Nov 06, 2003 | 80.99 | 81.61 | 80.99 | 81.61 | 3,334 | +0.11(+0.14%) |
Nov 05, 2003 | 81.73 | 81.56 | 80.91 | 81.50 | 20,255 | -0.11(-0.14%) |
Nov 04, 2003 | 81.73 | 81.77 | 81.61 | 81.61 | 23,977 | -0.27(-0.33%) |