Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 879.41 | 879.41 | 870.86 | 873.46 | 287,800 | -1.21(-0.14%) |
Mar 30, 2004 | 868.10 | 878.37 | 867.21 | 874.67 | 335,600 | +0.00(+0.00%) |
Mar 29, 2004 | 868.10 | 878.37 | 867.21 | 874.67 | 0 | +10.72(+1.24%) |
Mar 27, 2004 | 866.29 | 873.01 | 861.63 | 863.95 | 304,000 | +10.57(+1.24%) |
Mar 26, 2004 | 862.30 | 868.78 | 849.56 | 853.38 | 357,200 | -8.34(-0.97%) |
Mar 25, 2004 | 860.39 | 867.15 | 856.54 | 861.72 | 311,000 | -4.45(-0.51%) |
Mar 24, 2004 | 854.92 | 868.99 | 849.76 | 866.17 | 383,800 | +2.48(+0.29%) |
Mar 23, 2004 | 878.62 | 881.00 | 862.63 | 863.69 | 371,600 | +0.00(+0.00%) |
Mar 22, 2004 | 878.62 | 881.00 | 862.63 | 863.69 | 0 | -19.64(-2.22%) |
Mar 20, 2004 | 874.57 | 883.33 | 868.97 | 883.33 | 425,000 | +10.51(+1.20%) |
Mar 19, 2004 | 879.22 | 879.56 | 869.09 | 872.82 | 488,400 | +0.44(+0.05%) |
Mar 18, 2004 | 858.15 | 872.78 | 857.29 | 872.38 | 524,400 | +22.25(+2.62%) |
Mar 17, 2004 | 843.83 | 850.15 | 838.11 | 850.13 | 440,200 | -2.13(-0.25%) |
Mar 16, 2004 | 855.84 | 857.96 | 848.23 | 852.26 | 383,600 | +0.00(+0.00%) |
Mar 15, 2004 | 855.84 | 857.96 | 848.23 | 852.26 | 0 | +3.46(+0.41%) |
Mar 13, 2004 | 866.72 | 867.35 | 822.05 | 848.80 | 655,600 | -21.13(-2.43%) |
Mar 12, 2004 | 869.67 | 878.10 | 866.33 | 869.93 | 468,800 | -6.09(-0.70%) |
Mar 11, 2004 | 887.11 | 890.33 | 874.58 | 876.02 | 457,400 | -15.56(-1.75%) |
Mar 10, 2004 | 891.10 | 893.73 | 888.46 | 891.58 | 474,400 | -8.52(-0.95%) |
Mar 09, 2004 | 909.15 | 910.67 | 899.07 | 900.10 | 506,600 | +0.00(+0.00%) |
Mar 08, 2004 | 909.15 | 910.67 | 899.07 | 900.10 | 0 | -5.28(-0.58%) |
Mar 06, 2004 | 907.21 | 909.08 | 904.01 | 905.38 | 515,800 | -2.05(-0.23%) |
Mar 05, 2004 | 898.16 | 908.82 | 896.76 | 907.43 | 589,000 | +11.62(+1.30%) |
Mar 04, 2004 | 897.49 | 900.44 | 895.52 | 895.81 | 554,800 | -3.40(-0.38%) |
Mar 03, 2004 | 892.57 | 899.99 | 892.38 | 899.21 | 489,000 | +0.00(+0.00%) |
Mar 02, 2004 | 892.57 | 899.99 | 892.38 | 899.21 | 0 | +15.79(+1.79%) |
Feb 28, 2004 | 865.51 | 883.42 | 861.86 | 883.42 | 458,600 | +18.56(+2.15%) |
Feb 27, 2004 | 870.31 | 873.15 | 861.77 | 864.86 | 522,800 | -2.01(-0.23%) |
Feb 26, 2004 | 865.22 | 870.03 | 862.97 | 866.87 | 524,600 | +2.28(+0.26%) |
Feb 25, 2004 | 872.45 | 876.71 | 864.34 | 864.59 | 549,400 | -12.93(-1.47%) |
Feb 24, 2004 | 874.93 | 881.43 | 867.99 | 877.52 | 476,200 | +0.00(+0.00%) |
Feb 23, 2004 | 874.93 | 881.43 | 867.99 | 877.52 | 0 | +0.03(+0.00%) |
Feb 21, 2004 | 875.76 | 879.63 | 872.42 | 877.49 | 475,400 | -4.16(-0.47%) |
Feb 20, 2004 | 880.68 | 884.89 | 874.75 | 881.65 | 734,800 | +4.55(+0.52%) |
Feb 19, 2004 | 889.23 | 890.51 | 877.10 | 877.10 | 370,600 | -7.70(-0.87%) |
Feb 18, 2004 | 884.15 | 888.73 | 880.87 | 884.80 | 435,800 | +3.52(+0.40%) |
Feb 17, 2004 | 879.23 | 885.65 | 876.56 | 881.28 | 438,000 | +0.00(+0.00%) |
Feb 16, 2004 | 879.23 | 885.65 | 876.56 | 881.28 | 0 | -0.90(-0.10%) |
Feb 14, 2004 | 876.06 | 883.35 | 870.08 | 882.18 | 385,400 | +4.23(+0.48%) |
Feb 13, 2004 | 882.04 | 882.39 | 872.27 | 877.95 | 444,200 | +1.61(+0.18%) |
Feb 12, 2004 | 870.54 | 877.72 | 870.24 | 876.34 | 475,400 | +9.54(+1.10%) |
Feb 11, 2004 | 866.06 | 869.62 | 862.85 | 866.80 | 450,000 | +2.03(+0.23%) |
Feb 10, 2004 | 860.90 | 866.87 | 859.58 | 864.77 | 475,200 | +0.00(+0.00%) |
Feb 09, 2004 | 860.90 | 866.87 | 859.58 | 864.77 | 0 | +14.54(+1.71%) |
Feb 07, 2004 | 842.16 | 853.58 | 839.43 | 850.23 | 541,600 | +9.31(+1.11%) |
Feb 06, 2004 | 835.77 | 842.44 | 834.73 | 840.92 | 636,000 | +5.42(+0.65%) |
Feb 05, 2004 | 838.52 | 842.60 | 834.70 | 835.50 | 378,600 | -4.37(-0.52%) |
Feb 04, 2004 | 853.13 | 853.13 | 837.63 | 839.87 | 462,000 | -15.02(-1.76%) |
Feb 03, 2004 | 850.28 | 855.43 | 847.74 | 854.89 | 425,200 | +0.00(+0.00%) |
Feb 02, 2004 | 850.28 | 855.43 | 847.74 | 854.89 | 0 | +6.39(+0.75%) |
Jan 31, 2004 | 854.21 | 859.13 | 846.05 | 848.50 | 447,400 | -4.97(-0.58%) |
Jan 30, 2004 | 851.70 | 854.82 | 847.98 | 853.47 | 365,400 | -6.12(-0.71%) |
Jan 29, 2004 | 860.37 | 869.21 | 859.08 | 859.59 | 432,800 | -3.44(-0.40%) |
Jan 28, 2004 | 873.61 | 873.61 | 860.88 | 863.03 | 437,800 | -6.01(-0.69%) |
Jan 27, 2004 | 867.65 | 871.94 | 861.82 | 869.04 | 494,000 | +0.00(+0.00%) |
Jan 26, 2004 | 867.65 | 871.94 | 861.82 | 869.04 | 0 | +7.67(+0.89%) |
Jan 21, 2004 | 854.03 | 864.26 | 853.05 | 861.37 | 364,449,888 | +4.57(+0.53%) |
Jan 20, 2004 | 854.96 | 859.34 | 851.34 | 856.80 | 404,200 | +0.00(+0.00%) |
Jan 19, 2004 | 854.96 | 859.34 | 851.34 | 856.80 | 0 | +8.85(+1.04%) |
Jan 17, 2004 | 853.67 | 854.46 | 845.40 | 847.95 | 425,000 | +2.29(+0.27%) |
Jan 16, 2004 | 849.02 | 852.19 | 841.84 | 845.66 | 388,400 | -3.96(-0.47%) |
Jan 15, 2004 | 847.27 | 855.29 | 844.55 | 849.62 | 453,000 | +1.19(+0.14%) |
Jan 14, 2004 | 855.42 | 855.45 | 844.82 | 848.43 | 400,200 | -2.36(-0.28%) |
Jan 13, 2004 | 843.96 | 853.50 | 840.11 | 850.79 | 444,000 | +0.00(+0.00%) |
Jan 12, 2004 | 843.96 | 853.50 | 840.11 | 850.79 | 0 | +5.52(+0.65%) |
Jan 10, 2004 | 835.42 | 849.50 | 835.05 | 845.27 | 543,200 | +21.12(+2.56%) |
Jan 09, 2004 | 831.10 | 839.28 | 824.15 | 824.15 | 428,800 | -2.92(-0.35%) |
Jan 08, 2004 | 826.08 | 831.07 | 825.23 | 827.07 | 404,600 | +3.64(+0.44%) |
Jan 07, 2004 | 831.26 | 831.26 | 819.53 | 823.43 | 484,000 | -0.67(-0.08%) |
Jan 06, 2004 | 817.28 | 825.43 | 816.55 | 824.10 | 408,200 | +0.00(+0.00%) |
Jan 05, 2004 | 817.28 | 825.43 | 816.55 | 824.10 | 0 | +2.84(+0.35%) |
Jan 03, 2004 | 816.26 | 821.87 | 813.63 | 821.26 | 307,400 | +0.00(+0.00%) |