Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 84.83 | 85.24 | 84.42 | 84.71 | 53,331,120 | +0.06(+0.07%) |
Feb 26, 2004 | 84.40 | 84.90 | 84.20 | 84.65 | 40,309,636 | +0.05(+0.06%) |
Feb 25, 2004 | 84.29 | 84.74 | 84.19 | 84.60 | 42,413,120 | +0.35(+0.42%) |
Feb 24, 2004 | 84.15 | 84.68 | 83.24 | 84.24 | 59,693,312 | -0.15(-0.17%) |
Feb 23, 2004 | 84.85 | 84.88 | 84.08 | 84.39 | 49,380,516 | -0.21(-0.25%) |
Feb 20, 2004 | 85.04 | 85.11 | 84.19 | 84.60 | 63,452,864 | -0.26(-0.30%) |
Feb 19, 2004 | 85.67 | 85.71 | 84.74 | 84.86 | 69,501,792 | -0.32(-0.37%) |
Feb 18, 2004 | 85.57 | 85.87 | 84.95 | 85.18 | 38,918,084 | -0.38(-0.44%) |
Feb 17, 2004 | 85.32 | 85.74 | 85.26 | 85.55 | 32,575,988 | +0.77(+0.90%) |
Feb 13, 2004 | 85.30 | 85.57 | 84.51 | 84.79 | 60,753,952 | -0.38(-0.45%) |
Feb 12, 2004 | 85.41 | 85.63 | 85.12 | 85.17 | 37,790,368 | -0.31(-0.36%) |
Feb 11, 2004 | 84.54 | 85.71 | 84.08 | 85.48 | 58,362,460 | +0.90(+1.06%) |
Feb 10, 2004 | 84.16 | 84.79 | 84.15 | 84.58 | 37,929,956 | +0.27(+0.32%) |
Feb 09, 2004 | 84.45 | 84.60 | 84.17 | 84.31 | 33,757,204 | +0.02(+0.03%) |
Feb 06, 2004 | 83.53 | 84.47 | 83.37 | 84.29 | 50,566,216 | +0.94(+1.12%) |
Feb 05, 2004 | 83.28 | 83.62 | 83.06 | 83.35 | 48,880,956 | +0.24(+0.29%) |
Feb 04, 2004 | 83.36 | 83.76 | 83.06 | 83.11 | 53,813,848 | -0.68(-0.82%) |
Feb 03, 2004 | 83.76 | 84.06 | 83.54 | 83.79 | 34,163,072 | -0.14(-0.17%) |
Feb 02, 2004 | 83.73 | 84.46 | 83.31 | 83.93 | 52,756,060 | +0.36(+0.43%) |
Jan 30, 2004 | 83.60 | 83.75 | 83.28 | 83.57 | 42,085,736 | +0.00(+0.00%) |
Jan 29, 2004 | 83.63 | 83.84 | 82.89 | 83.57 | 81,636,048 | +0.08(+0.10%) |
Jan 28, 2004 | 84.68 | 84.90 | 83.17 | 83.49 | 71,822,680 | -0.96(-1.14%) |
Jan 27, 2004 | 85.24 | 85.80 | 84.43 | 84.46 | 48,032,416 | -0.88(-1.03%) |
Jan 26, 2004 | 84.28 | 85.38 | 84.23 | 85.33 | 41,380,864 | +1.06(+1.26%) |
Jan 23, 2004 | 84.69 | 84.96 | 83.92 | 84.27 | 67,851,296 | -0.27(-0.32%) |
Jan 22, 2004 | 84.79 | 84.97 | 84.38 | 84.54 | 40,620,996 | -0.22(-0.26%) |
Jan 21, 2004 | 84.05 | 84.91 | 83.75 | 84.76 | 41,747,896 | +0.66(+0.79%) |
Jan 20, 2004 | 84.34 | 84.43 | 83.82 | 84.10 | 40,574,148 | -0.02(-0.03%) |
Jan 16, 2004 | 83.98 | 84.18 | 83.68 | 84.12 | 43,351,684 | +0.33(+0.40%) |
Jan 15, 2004 | 83.64 | 84.00 | 82.91 | 83.79 | 52,186,704 | +0.21(+0.25%) |
Jan 14, 2004 | 83.04 | 83.70 | 82.98 | 83.59 | 40,928,284 | +0.69(+0.84%) |
Jan 13, 2004 | 83.28 | 83.39 | 82.31 | 82.89 | 73,714,200 | -0.49(-0.58%) |
Jan 12, 2004 | 82.89 | 83.40 | 82.75 | 83.38 | 45,579,144 | +0.61(+0.74%) |
Jan 09, 2004 | 83.50 | 83.59 | 82.68 | 82.77 | 73,434,744 | -0.73(-0.87%) |
Jan 08, 2004 | 83.17 | 83.52 | 83.05 | 83.50 | 49,985,180 | +0.33(+0.40%) |
Jan 07, 2004 | 82.77 | 83.26 | 82.40 | 83.17 | 40,967,660 | +0.28(+0.34%) |
Jan 06, 2004 | 82.60 | 83.02 | 82.48 | 82.89 | 27,845,148 | +0.08(+0.10%) |
Jan 05, 2004 | 82.32 | 82.86 | 82.18 | 82.81 | 37,980,876 | +0.89(+1.09%) |
Jan 02, 2004 | 82.29 | 82.62 | 81.55 | 81.91 | 51,714,436 | -0.04(-0.04%) |
Dec 31, 2003 | 81.91 | 82.13 | 81.63 | 81.95 | 42,780,696 | +0.07(+0.09%) |
Dec 30, 2003 | 81.86 | 81.94 | 81.63 | 81.88 | 26,589,520 | +0.01(+0.02%) |
Dec 29, 2003 | 81.08 | 81.94 | 81.05 | 81.86 | 30,602,858 | +1.08(+1.33%) |
Dec 26, 2003 | 80.80 | 81.07 | 80.74 | 80.79 | 11,281,777 | +0.06(+0.07%) |
Dec 24, 2003 | 80.66 | 80.92 | 80.59 | 80.73 | 10,938,777 | -0.08(-0.10%) |
Dec 23, 2003 | 80.63 | 80.97 | 80.55 | 80.81 | 33,615,304 | +0.05(+0.06%) |
Dec 22, 2003 | 80.20 | 80.76 | 80.11 | 80.76 | 37,525,172 | +0.56(+0.70%) |
Dec 19, 2003 | 80.49 | 80.54 | 79.96 | 80.20 | 56,306,500 | -0.60(-0.75%) |
Dec 18, 2003 | 79.90 | 80.81 | 79.82 | 80.80 | 39,533,064 | +0.90(+1.12%) |
Dec 17, 2003 | 79.65 | 79.90 | 79.39 | 79.90 | 31,333,396 | +0.25(+0.31%) |
Dec 16, 2003 | 79.24 | 79.90 | 79.18 | 79.65 | 44,671,404 | +0.41(+0.52%) |
Dec 15, 2003 | 79.64 | 80.44 | 79.15 | 79.24 | 52,510,828 | -0.40(-0.50%) |
Dec 12, 2003 | 79.51 | 79.68 | 78.54 | 79.64 | 46,360,736 | +0.15(+0.19%) |
Dec 11, 2003 | 78.56 | 79.61 | 78.56 | 79.48 | 61,496,572 | +0.88(+1.12%) |
Dec 10, 2003 | 78.63 | 78.78 | 78.03 | 78.60 | 50,120,288 | -0.01(-0.01%) |
Dec 09, 2003 | 79.22 | 79.48 | 78.46 | 78.61 | 56,885,632 | -0.61(-0.77%) |
Dec 08, 2003 | 78.76 | 79.27 | 78.56 | 79.22 | 44,070,816 | +0.46(+0.58%) |
Dec 05, 2003 | 78.89 | 79.14 | 78.52 | 78.76 | 33,774,040 | -0.48(-0.60%) |
Dec 04, 2003 | 78.92 | 79.31 | 78.76 | 79.24 | 48,993,388 | +0.32(+0.41%) |
Dec 03, 2003 | 79.04 | 79.59 | 78.85 | 78.92 | 52,985,408 | -0.13(-0.16%) |
Dec 02, 2003 | 79.24 | 79.37 | 78.85 | 79.04 | 47,978,104 | -0.20(-0.25%) |