Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 78.05 | 79.90 | 78.05 | 79.60 | 539,500 | +1.79(+2.30%) |
Mar 30, 2004 | 76.60 | 78.10 | 76.24 | 77.81 | 528,400 | +0.37(+0.48%) |
Mar 29, 2004 | 75.65 | 77.87 | 75.65 | 77.44 | 492,300 | +1.94(+2.57%) |
Mar 26, 2004 | 76.55 | 76.55 | 75.49 | 75.50 | 452,900 | -1.05(-1.37%) |
Mar 25, 2004 | 75.71 | 76.99 | 75.40 | 76.55 | 340,300 | +1.33(+1.77%) |
Mar 24, 2004 | 75.46 | 76.25 | 74.85 | 75.22 | 291,400 | +0.01(+0.01%) |
Mar 23, 2004 | 74.80 | 75.77 | 73.98 | 75.21 | 887,000 | +1.46(+1.98%) |
Mar 22, 2004 | 76.62 | 76.62 | 73.75 | 73.75 | 773,300 | -3.30(-4.28%) |
Mar 19, 2004 | 77.75 | 77.92 | 77.00 | 77.05 | 309,700 | -0.70(-0.90%) |
Mar 18, 2004 | 77.40 | 78.54 | 77.40 | 77.75 | 416,200 | -0.09(-0.12%) |
Mar 17, 2004 | 77.00 | 78.43 | 77.00 | 77.84 | 314,200 | +1.34(+1.75%) |
Mar 16, 2004 | 76.75 | 77.00 | 75.75 | 76.50 | 373,700 | +1.30(+1.73%) |
Mar 15, 2004 | 77.55 | 77.60 | 74.84 | 75.20 | 539,700 | -2.60(-3.34%) |
Mar 12, 2004 | 75.50 | 78.20 | 75.36 | 77.80 | 636,000 | +3.10(+4.15%) |
Mar 11, 2004 | 76.05 | 76.05 | 72.78 | 74.70 | 888,000 | -1.80(-2.35%) |
Mar 10, 2004 | 79.00 | 79.00 | 76.40 | 76.50 | 654,800 | -2.50(-3.16%) |
Mar 09, 2004 | 80.50 | 80.50 | 78.85 | 79.00 | 495,200 | -1.15(-1.43%) |
Mar 08, 2004 | 80.70 | 81.28 | 80.12 | 80.15 | 472,400 | +0.01(+0.01%) |
Mar 05, 2004 | 78.99 | 80.25 | 78.60 | 80.14 | 474,900 | +1.04(+1.31%) |
Mar 04, 2004 | 79.60 | 79.60 | 78.29 | 79.10 | 418,700 | +0.15(+0.19%) |
Mar 03, 2004 | 78.30 | 79.03 | 77.40 | 78.95 | 493,900 | +0.23(+0.29%) |
Mar 02, 2004 | 80.10 | 82.00 | 78.07 | 78.72 | 851,000 | -1.16(-1.45%) |
Mar 01, 2004 | 78.67 | 79.89 | 78.58 | 79.88 | 607,600 | +1.89(+2.42%) |
Feb 27, 2004 | 77.15 | 78.33 | 77.14 | 77.99 | 769,500 | +1.09(+1.42%) |
Feb 26, 2004 | 76.15 | 77.24 | 75.96 | 76.90 | 4,458,600 | +0.79(+1.04%) |
Feb 25, 2004 | 75.75 | 77.19 | 75.41 | 76.11 | 527,800 | +0.36(+0.48%) |
Feb 24, 2004 | 75.00 | 76.00 | 74.48 | 75.75 | 601,500 | +0.75(+1.00%) |
Feb 23, 2004 | 75.30 | 75.99 | 73.85 | 75.00 | 465,000 | -0.50(-0.66%) |
Feb 20, 2004 | 76.40 | 76.40 | 75.12 | 75.50 | 923,500 | +0.30(+0.40%) |
Feb 19, 2004 | 75.80 | 76.47 | 75.20 | 75.20 | 565,700 | -0.35(-0.46%) |
Feb 18, 2004 | 75.74 | 76.33 | 75.12 | 75.55 | 427,300 | +0.06(+0.08%) |
Feb 17, 2004 | 73.51 | 75.63 | 73.40 | 75.49 | 458,500 | +1.99(+2.71%) |
Feb 13, 2004 | 73.00 | 74.45 | 71.86 | 73.50 | 430,900 | +0.41(+0.56%) |
Feb 12, 2004 | 73.73 | 73.74 | 72.95 | 73.09 | 491,900 | -0.65(-0.88%) |
Feb 11, 2004 | 73.00 | 73.75 | 72.50 | 73.74 | 284,500 | +0.74(+1.01%) |
Feb 10, 2004 | 74.81 | 74.81 | 70.40 | 73.00 | 654,400 | -1.56(-2.09%) |
Feb 09, 2004 | 72.28 | 75.05 | 72.28 | 74.56 | 633,300 | +2.21(+3.05%) |
Feb 06, 2004 | 71.57 | 72.35 | 71.01 | 72.35 | 361,700 | +0.78(+1.09%) |
Feb 05, 2004 | 70.20 | 71.83 | 70.20 | 71.57 | 582,300 | +1.57(+2.24%) |
Feb 04, 2004 | 70.44 | 70.55 | 68.81 | 70.00 | 565,800 | -0.20(-0.28%) |
Feb 03, 2004 | 68.06 | 71.29 | 66.11 | 70.20 | 1,512,000 | +1.89(+2.77%) |
Feb 02, 2004 | 73.60 | 73.90 | 67.12 | 68.31 | 1,944,300 | -5.92(-7.98%) |
Jan 30, 2004 | 74.15 | 75.47 | 73.50 | 74.23 | 712,300 | -0.03(-0.04%) |
Jan 29, 2004 | 77.90 | 77.90 | 68.62 | 74.26 | 2,246,500 | -3.64(-4.67%) |
Jan 28, 2004 | 78.50 | 79.60 | 77.25 | 77.90 | 850,300 | +1.30(+1.70%) |
Jan 27, 2004 | 77.20 | 78.21 | 76.51 | 76.60 | 433,300 | -0.55(-0.71%) |
Jan 26, 2004 | 77.80 | 78.30 | 76.50 | 77.15 | 387,100 | -0.25(-0.32%) |
Jan 23, 2004 | 78.70 | 80.00 | 76.60 | 77.40 | 406,300 | -1.21(-1.54%) |
Jan 22, 2004 | 79.08 | 79.72 | 77.98 | 78.61 | 314,200 | -0.47(-0.59%) |
Jan 21, 2004 | 78.45 | 79.25 | 77.90 | 79.08 | 232,900 | +0.63(+0.80%) |
Jan 20, 2004 | 79.53 | 79.53 | 77.50 | 78.45 | 195,400 | -0.08(-0.10%) |
Jan 16, 2004 | 79.00 | 79.58 | 78.45 | 78.53 | 287,000 | +0.13(+0.17%) |
Jan 15, 2004 | 78.05 | 78.88 | 78.00 | 78.40 | 304,100 | +0.85(+1.10%) |
Jan 14, 2004 | 76.91 | 77.90 | 76.81 | 77.55 | 356,500 | +0.64(+0.83%) |
Jan 13, 2004 | 76.30 | 76.98 | 74.55 | 76.91 | 499,500 | +0.91(+1.20%) |
Jan 12, 2004 | 73.47 | 76.30 | 73.31 | 76.00 | 546,700 | +2.78(+3.80%) |
Jan 09, 2004 | 72.90 | 74.05 | 72.50 | 73.22 | 247,200 | +0.08(+0.11%) |
Jan 08, 2004 | 72.20 | 73.78 | 72.20 | 73.14 | 304,500 | -0.36(-0.49%) |
Jan 07, 2004 | 72.90 | 73.23 | 72.42 | 73.50 | 336,500 | +0.74(+1.02%) |
Jan 06, 2004 | 73.60 | 73.75 | 72.57 | 72.76 | 494,600 | -0.59(-0.80%) |
Jan 05, 2004 | 72.90 | 73.49 | 72.70 | 73.35 | 569,500 | +0.35(+0.48%) |