Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 103.00 | 103.00 | 99.93 | 103.00 | 77,139 | +0.00(+0.00%) |
Feb 26, 2004 | 99.00 | 103.00 | 99.93 | 103.00 | 77,139 | +4.00(+4.04%) |
Feb 25, 2004 | 101.50 | 101.12 | 98.65 | 99.00 | 25,921 | -2.50(-2.46%) |
Feb 24, 2004 | 101.45 | 101.75 | 100.68 | 101.50 | 60,875 | +0.05(+0.05%) |
Feb 23, 2004 | 101.45 | 102.75 | 101.25 | 101.45 | 130,155 | -0.80(-0.78%) |
Feb 20, 2004 | 102.25 | 102.25 | 102.25 | 102.25 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 103.00 | 103.20 | 102.25 | 102.25 | 23,025 | -2.25(-2.15%) |
Feb 18, 2004 | 104.50 | 104.75 | 104.00 | 104.50 | 35,294 | +0.00(+0.00%) |
Feb 17, 2004 | 103.00 | 104.75 | 104.00 | 104.50 | 35,294 | +1.50(+1.46%) |
Feb 13, 2004 | 104.20 | 104.25 | 103.00 | 103.00 | 20,583 | -1.20(-1.15%) |
Feb 12, 2004 | 105.20 | 104.50 | 103.75 | 104.20 | 20,883 | -1.00(-0.95%) |
Feb 11, 2004 | 105.25 | 105.30 | 103.90 | 105.20 | 22,018 | -0.05(-0.05%) |
Feb 10, 2004 | 104.50 | 105.25 | 104.50 | 105.25 | 23,725 | +0.75(+0.72%) |
Feb 09, 2004 | 103.50 | 105.00 | 104.50 | 104.50 | 13,959 | +1.00(+0.97%) |
Feb 06, 2004 | 103.65 | 104.00 | 102.45 | 103.50 | 19,556 | -0.15(-0.14%) |
Feb 05, 2004 | 103.75 | 104.55 | 103.25 | 103.65 | 101,648 | -0.10(-0.10%) |
Feb 04, 2004 | 104.15 | 103.80 | 102.25 | 103.75 | 68,552 | -0.25(-0.24%) |
Feb 03, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 101.75 | 104.78 | 103.50 | 104.00 | 36,203 | +2.25(+2.21%) |
Jan 30, 2004 | 103.20 | 102.35 | 101.25 | 101.75 | 14,377 | -1.45(-1.41%) |
Jan 29, 2004 | 103.50 | 103.80 | 102.50 | 103.20 | 34,512 | -0.30(-0.29%) |
Jan 28, 2004 | 104.00 | 104.20 | 102.50 | 103.50 | 32,859 | -0.50(-0.48%) |
Jan 27, 2004 | 102.25 | 104.50 | 103.30 | 104.00 | 39,733 | +1.75(+1.71%) |
Jan 26, 2004 | 100.50 | 103.00 | 101.78 | 102.25 | 237,386 | +1.75(+1.74%) |
Jan 23, 2004 | 102.95 | 102.99 | 100.37 | 100.50 | 55,031 | -2.45(-2.38%) |
Jan 22, 2004 | 101.85 | 103.00 | 101.25 | 102.95 | 146,022 | +1.10(+1.08%) |
Jan 21, 2004 | 98.70 | 101.85 | 98.75 | 101.85 | 558,221 | +3.15(+3.19%) |
Jan 20, 2004 | 97.10 | 98.93 | 97.70 | 98.70 | 61,172 | +1.60(+1.65%) |
Jan 16, 2004 | 97.10 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 98.45 | 97.15 | 96.50 | 97.10 | 69,878 | -1.35(-1.37%) |
Jan 14, 2004 | 96.55 | 98.45 | 96.45 | 98.45 | 87,333 | +1.90(+1.97%) |
Jan 13, 2004 | 97.70 | 97.30 | 96.40 | 96.55 | 232,694 | -1.15(-1.18%) |
Jan 12, 2004 | 98.80 | 98.55 | 97.35 | 97.70 | 47,138 | -1.10(-1.11%) |
Jan 09, 2004 | 99.50 | 99.25 | 98.00 | 98.80 | 52,734 | -0.80(-0.80%) |
Jan 08, 2004 | 99.60 | 99.60 | 99.60 | 99.60 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 99.60 | 100.25 | 99.15 | 99.60 | 26,127 | -0.65(-0.65%) |
Dec 31, 2003 | 100.25 | 100.25 | 100.25 | 100.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 100.45 | 100.65 | 99.75 | 100.25 | 17,051 | -0.20(-0.20%) |
Dec 29, 2003 | 99.50 | 100.45 | 99.50 | 100.45 | 63,856 | +0.95(+0.95%) |
Dec 26, 2003 | 99.90 | 99.95 | 99.00 | 99.50 | 9,956 | -0.40(-0.40%) |
Dec 24, 2003 | 99.00 | 100.00 | 99.00 | 99.90 | 21,792 | +0.90(+0.91%) |
Dec 23, 2003 | 99.20 | 99.65 | 98.83 | 99.00 | 20,698 | -0.20(-0.20%) |
Dec 22, 2003 | 98.60 | 100.00 | 90.25 | 99.20 | 126,659 | +0.60(+0.61%) |
Dec 19, 2003 | 99.45 | 99.20 | 98.25 | 98.60 | 62,596 | +2.10(+2.18%) |
Dec 18, 2003 | 96.50 | 96.50 | 96.50 | 96.50 | 0 | +0.50(+0.52%) |
Dec 17, 2003 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.25(+0.26%) |
Dec 16, 2003 | 95.75 | 95.75 | 95.75 | 95.75 | 0 | +0.25(+0.26%) |
Dec 15, 2003 | 95.50 | 95.50 | 95.50 | 95.50 | 0 | +1.40(+1.49%) |
Dec 12, 2003 | 94.10 | 94.10 | 94.10 | 94.10 | 0 | +0.60(+0.64%) |
Dec 11, 2003 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | -0.05(-0.05%) |
Dec 10, 2003 | 93.55 | 93.55 | 93.55 | 93.55 | 0 | -0.20(-0.21%) |
Dec 09, 2003 | 93.75 | 93.75 | 93.75 | 93.75 | 0 | +0.45(+0.48%) |
Dec 08, 2003 | 93.30 | 93.30 | 93.30 | 93.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 91.75 | 91.75 | 91.75 | 93.30 | 0 | +1.68(+1.83%) |
Dec 04, 2003 | 91.62 | 91.62 | 91.62 | 91.62 | 0 | +0.62(+0.68%) |
Dec 03, 2003 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | +0.15(+0.17%) |
Dec 02, 2003 | 90.85 | 90.85 | 90.85 | 90.85 | 0 | +0.35(+0.39%) |