Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 80.46 | 80.56 | 80.07 | 80.26 | 14,955 | -0.61(-0.76%) |
Mar 30, 2004 | 80.13 | 80.95 | 80.13 | 80.87 | 14,955 | +0.75(+0.93%) |
Mar 29, 2004 | 80.41 | 80.64 | 79.96 | 80.13 | 56,895 | -0.28(-0.34%) |
Mar 26, 2004 | 80.17 | 80.52 | 79.60 | 80.40 | 40,474 | +2.48(+3.18%) |
Mar 25, 2004 | 77.16 | 77.93 | 76.77 | 77.93 | 56,895 | +2.85(+3.80%) |
Mar 24, 2004 | 75.06 | 75.73 | 74.96 | 75.08 | 19,557 | -0.62(-0.82%) |
Mar 23, 2004 | 76.20 | 76.20 | 74.96 | 75.70 | 25,623 | +1.07(+1.43%) |
Mar 22, 2004 | 75.54 | 75.54 | 74.39 | 74.63 | 49,783 | -1.11(-1.46%) |
Mar 19, 2004 | 76.01 | 76.16 | 75.52 | 75.74 | 14,119 | +0.38(+0.51%) |
Mar 18, 2004 | 76.68 | 76.68 | 74.87 | 75.35 | 42,985 | -0.90(-1.18%) |
Mar 17, 2004 | 74.87 | 76.35 | 74.87 | 76.25 | 50,829 | +3.91(+5.41%) |
Mar 16, 2004 | 72.00 | 72.34 | 71.66 | 72.34 | 36,396 | +1.67(+2.37%) |
Mar 15, 2004 | 71.41 | 71.47 | 70.23 | 70.67 | 56,685 | -0.75(-1.04%) |
Mar 12, 2004 | 70.52 | 71.47 | 70.43 | 71.41 | 24,054 | +0.42(+0.59%) |
Mar 11, 2004 | 71.50 | 71.68 | 70.98 | 70.99 | 45,599 | -0.51(-0.71%) |
Mar 10, 2004 | 72.62 | 72.92 | 71.43 | 71.50 | 35,141 | -1.45(-1.99%) |
Mar 09, 2004 | 71.81 | 73.63 | 71.81 | 72.95 | 82,309 | +1.34(+1.87%) |
Mar 08, 2004 | 72.48 | 72.64 | 71.62 | 71.62 | 37,337 | -1.42(-1.94%) |
Mar 05, 2004 | 73.38 | 73.38 | 72.75 | 73.03 | 17,465 | -0.35(-0.48%) |
Mar 04, 2004 | 72.67 | 73.53 | 72.67 | 73.38 | 29,179 | +2.24(+3.14%) |
Mar 03, 2004 | 71.47 | 71.48 | 70.80 | 71.15 | 21,753 | -1.89(-2.59%) |
Mar 02, 2004 | 73.10 | 73.37 | 72.87 | 73.04 | 52,711 | +0.75(+1.03%) |
Mar 01, 2004 | 71.52 | 72.57 | 71.52 | 72.29 | 30,853 | +1.92(+2.73%) |
Feb 27, 2004 | 70.23 | 70.51 | 69.94 | 70.37 | 30,016 | -0.72(-1.01%) |
Feb 26, 2004 | 69.46 | 71.23 | 69.46 | 71.09 | 34,931 | +2.06(+2.98%) |
Feb 25, 2004 | 68.84 | 69.09 | 68.56 | 69.03 | 16,838 | +0.26(+0.38%) |
Feb 24, 2004 | 69.21 | 69.31 | 68.63 | 68.78 | 45,495 | -0.35(-0.51%) |
Feb 23, 2004 | 70.15 | 70.33 | 69.13 | 69.13 | 50,096 | +0.00(+0.00%) |
Feb 20, 2004 | 69.39 | 69.39 | 68.25 | 69.13 | 34,199 | -0.38(-0.55%) |
Feb 19, 2004 | 69.32 | 70.27 | 69.32 | 69.51 | 26,774 | +2.15(+3.19%) |
Feb 18, 2004 | 68.17 | 68.57 | 67.36 | 67.36 | 54,280 | -0.98(-1.43%) |
Feb 17, 2004 | 67.70 | 69.03 | 67.70 | 68.34 | 63,065 | +1.21(+1.81%) |
Feb 13, 2004 | 67.52 | 67.74 | 67.07 | 67.12 | 18,930 | +0.08(+0.11%) |
Feb 12, 2004 | 67.18 | 67.31 | 66.89 | 67.05 | 28,761 | +0.30(+0.44%) |
Feb 11, 2004 | 66.36 | 66.93 | 66.26 | 66.75 | 44,449 | +0.37(+0.56%) |
Feb 10, 2004 | 65.93 | 66.44 | 65.91 | 66.38 | 23,427 | +0.74(+1.12%) |
Feb 09, 2004 | 65.78 | 66.12 | 65.59 | 65.64 | 40,893 | -1.70(-2.53%) |
Feb 06, 2004 | 66.21 | 67.34 | 66.13 | 67.34 | 35,454 | +0.17(+0.26%) |
Feb 05, 2004 | 66.40 | 67.35 | 66.40 | 67.17 | 20,080 | +0.19(+0.29%) |
Feb 04, 2004 | 66.93 | 67.41 | 66.74 | 66.98 | 28,447 | -0.72(-1.06%) |
Feb 03, 2004 | 67.79 | 67.80 | 67.05 | 67.70 | 33,886 | -1.21(-1.76%) |
Feb 02, 2004 | 69.51 | 69.92 | 68.83 | 68.91 | 37,860 | -3.18(-4.42%) |
Jan 30, 2004 | 71.81 | 72.21 | 71.60 | 72.09 | 23,950 | +1.29(+1.82%) |
Jan 29, 2004 | 71.33 | 71.39 | 70.28 | 70.80 | 28,342 | +0.72(+1.02%) |
Jan 28, 2004 | 71.51 | 71.66 | 70.09 | 70.09 | 21,440 | +0.47(+0.67%) |
Jan 27, 2004 | 70.09 | 70.53 | 69.55 | 69.62 | 16,943 | -1.05(-1.49%) |
Jan 26, 2004 | 69.80 | 70.67 | 69.72 | 70.67 | 24,787 | +0.58(+0.83%) |
Jan 23, 2004 | 70.90 | 70.90 | 70.04 | 70.09 | 25,728 | -0.98(-1.39%) |
Jan 22, 2004 | 70.69 | 71.23 | 70.45 | 71.07 | 24,054 | +0.75(+1.06%) |
Jan 21, 2004 | 69.99 | 70.46 | 69.73 | 70.32 | 22,381 | -0.31(-0.43%) |
Jan 20, 2004 | 70.85 | 70.85 | 70.36 | 70.63 | 38,906 | -0.86(-1.20%) |
Jan 16, 2004 | 70.28 | 71.64 | 70.28 | 71.49 | 36,919 | +2.29(+3.32%) |
Jan 15, 2004 | 69.27 | 69.44 | 68.90 | 69.20 | 23,950 | -1.18(-1.67%) |
Jan 14, 2004 | 69.32 | 70.47 | 69.28 | 70.37 | 25,519 | +1.72(+2.51%) |
Jan 13, 2004 | 69.80 | 69.89 | 68.65 | 68.65 | 18,093 | -3.16(-4.39%) |
Jan 12, 2004 | 71.62 | 71.99 | 71.38 | 71.81 | 25,519 | +0.10(+0.13%) |
Jan 09, 2004 | 70.27 | 73.15 | 70.95 | 71.71 | 88,061 | +1.44(+2.05%) |
Jan 08, 2004 | 68.92 | 70.50 | 68.84 | 70.27 | 39,429 | +3.43(+5.14%) |
Jan 07, 2004 | 66.69 | 67.01 | 66.59 | 66.83 | 18,198 | +0.30(+0.45%) |
Jan 06, 2004 | 66.21 | 66.79 | 66.07 | 66.54 | 43,821 | +0.36(+0.55%) |
Jan 05, 2004 | 64.78 | 66.17 | 64.78 | 66.17 | 49,364 | +2.26(+3.53%) |