Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 111.20 | 112.60 | 110.00 | 111.60 | 125,725 | +1.60(+1.45%) |
Feb 26, 2004 | 108.00 | 111.40 | 107.80 | 110.00 | 124,440 | +2.20(+2.04%) |
Feb 25, 2004 | 104.60 | 108.60 | 103.40 | 107.80 | 256,645 | +2.80(+2.67%) |
Feb 24, 2004 | 107.60 | 107.80 | 104.80 | 105.00 | 320,945 | -4.00(-3.67%) |
Feb 23, 2004 | 111.00 | 111.40 | 108.60 | 109.00 | 185,040 | -1.80(-1.62%) |
Feb 20, 2004 | 111.60 | 113.80 | 110.00 | 110.80 | 199,030 | -1.80(-1.60%) |
Feb 19, 2004 | 112.80 | 112.80 | 111.60 | 112.60 | 111,210 | -0.20(-0.18%) |
Feb 18, 2004 | 113.60 | 114.00 | 112.40 | 112.80 | 87,540 | -1.00(-0.88%) |
Feb 17, 2004 | 114.60 | 114.60 | 112.40 | 113.80 | 93,355 | +0.00(+0.00%) |
Feb 13, 2004 | 113.60 | 114.00 | 112.40 | 113.80 | 96,995 | +0.60(+0.53%) |
Feb 12, 2004 | 114.00 | 115.40 | 113.20 | 113.20 | 122,785 | -1.60(-1.39%) |
Feb 11, 2004 | 115.00 | 116.00 | 112.20 | 114.80 | 245,790 | -1.00(-0.86%) |
Feb 10, 2004 | 116.40 | 117.60 | 115.20 | 115.80 | 82,330 | -1.00(-0.86%) |
Feb 09, 2004 | 116.00 | 117.40 | 115.00 | 116.80 | 116,835 | +1.40(+1.21%) |
Feb 06, 2004 | 116.00 | 116.20 | 114.60 | 115.40 | 128,570 | +0.60(+0.52%) |
Feb 05, 2004 | 115.60 | 115.80 | 113.60 | 114.80 | 104,075 | -0.80(-0.69%) |
Feb 04, 2004 | 117.00 | 117.20 | 115.20 | 115.60 | 67,335 | -1.00(-0.86%) |
Feb 03, 2004 | 116.00 | 117.00 | 115.00 | 116.60 | 99,625 | +1.00(+0.87%) |
Feb 02, 2004 | 116.00 | 116.80 | 114.00 | 115.60 | 101,360 | +0.00(+0.00%) |
Jan 30, 2004 | 115.40 | 115.80 | 113.00 | 115.60 | 110,530 | +0.80(+0.70%) |
Jan 29, 2004 | 116.80 | 118.80 | 113.00 | 114.80 | 159,985 | -2.40(-2.05%) |
Jan 28, 2004 | 118.40 | 118.60 | 116.40 | 117.20 | 141,775 | -0.80(-0.68%) |
Jan 27, 2004 | 119.00 | 119.00 | 117.40 | 118.00 | 142,490 | -0.60(-0.51%) |
Jan 26, 2004 | 117.40 | 118.80 | 116.40 | 118.60 | 244,685 | +2.80(+2.42%) |
Jan 23, 2004 | 115.80 | 116.40 | 115.00 | 115.80 | 99,755 | +0.60(+0.52%) |
Jan 22, 2004 | 114.80 | 117.40 | 114.20 | 115.20 | 150,220 | +1.20(+1.05%) |
Jan 21, 2004 | 112.20 | 115.60 | 112.20 | 114.00 | 293,845 | +2.20(+1.97%) |
Jan 20, 2004 | 114.20 | 115.20 | 92.00 | 111.80 | 662,460 | -3.60(-3.12%) |
Jan 16, 2004 | 118.00 | 118.00 | 115.20 | 115.40 | 168,385 | -2.20(-1.87%) |
Jan 15, 2004 | 117.80 | 118.00 | 116.40 | 117.60 | 165,075 | -0.60(-0.51%) |
Jan 14, 2004 | 118.80 | 118.80 | 116.60 | 118.20 | 171,940 | +0.20(+0.17%) |
Jan 13, 2004 | 115.00 | 118.40 | 115.00 | 118.00 | 242,735 | +1.80(+1.55%) |
Jan 12, 2004 | 118.20 | 118.40 | 115.60 | 116.20 | 230,190 | -2.00(-1.69%) |
Jan 09, 2004 | 119.60 | 125.60 | 117.60 | 118.20 | 210,400 | -2.00(-1.66%) |
Jan 08, 2004 | 121.60 | 121.60 | 120.00 | 120.20 | 133,230 | -2.00(-1.64%) |
Jan 07, 2004 | 123.00 | 123.00 | 121.40 | 122.20 | 139,110 | -0.60(-0.49%) |
Jan 06, 2004 | 126.80 | 126.80 | 121.20 | 122.80 | 265,310 | +3.60(+3.02%) |
Jan 05, 2004 | 118.40 | 119.80 | 117.40 | 119.20 | 207,370 | +0.40(+0.34%) |
Jan 02, 2004 | 120.20 | 121.00 | 117.40 | 118.80 | 178,900 | -2.00(-1.66%) |
Dec 31, 2003 | 120.00 | 121.00 | 120.00 | 120.80 | 132,090 | +0.60(+0.50%) |
Dec 30, 2003 | 121.20 | 121.00 | 119.00 | 120.20 | 152,295 | -1.00(-0.83%) |
Dec 29, 2003 | 121.40 | 122.80 | 121.00 | 121.20 | 99,115 | -0.20(-0.16%) |
Dec 26, 2003 | 122.20 | 122.20 | 121.20 | 121.40 | 47,190 | -0.60(-0.49%) |
Dec 24, 2003 | 122.40 | 122.40 | 121.00 | 122.00 | 42,590 | -0.40(-0.33%) |
Dec 23, 2003 | 124.00 | 124.60 | 121.40 | 122.40 | 102,770 | +0.20(+0.16%) |
Dec 22, 2003 | 124.40 | 125.20 | 122.40 | 122.20 | 107,535 | -1.40(-1.13%) |
Dec 19, 2003 | 124.40 | 126.00 | 122.60 | 123.60 | 103,695 | -0.80(-0.64%) |
Dec 18, 2003 | 121.20 | 126.00 | 122.60 | 124.40 | 336,085 | +3.20(+2.64%) |
Dec 17, 2003 | 120.80 | 121.20 | 119.00 | 121.20 | 100,085 | +1.00(+0.83%) |
Dec 16, 2003 | 118.20 | 120.00 | 118.20 | 120.20 | 153,800 | +1.80(+1.52%) |
Dec 15, 2003 | 122.00 | 122.00 | 117.80 | 118.40 | 143,855 | -1.60(-1.33%) |
Dec 12, 2003 | 121.00 | 121.60 | 120.00 | 120.00 | 195,370 | +0.20(+0.17%) |
Dec 11, 2003 | 119.00 | 120.80 | 117.20 | 119.80 | 185,000 | +2.00(+1.70%) |
Dec 10, 2003 | 121.00 | 121.80 | 112.20 | 117.80 | 486,795 | -2.60(-2.16%) |
Dec 09, 2003 | 127.60 | 128.80 | 120.40 | 120.40 | 193,755 | -7.60(-5.94%) |
Dec 08, 2003 | 125.00 | 128.00 | 125.00 | 128.00 | 112,570 | +2.00(+1.59%) |
Dec 05, 2003 | 123.60 | 127.20 | 123.40 | 126.00 | 69,370 | +1.20(+0.96%) |
Dec 04, 2003 | 124.00 | 125.80 | 122.60 | 124.80 | 109,080 | -1.00(-0.79%) |
Dec 03, 2003 | 126.80 | 128.80 | 124.60 | 125.80 | 102,465 | -0.40(-0.32%) |
Dec 02, 2003 | 127.00 | 130.00 | 125.60 | 126.20 | 165,085 | -0.40(-0.32%) |