Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 82.13 | 82.42 | 81.38 | 81.49 | 586,046 | -0.56(-0.68%) |
Apr 29, 2004 | 82.70 | 83.12 | 81.56 | 82.04 | 395,287 | -0.75(-0.90%) |
Apr 28, 2004 | 83.42 | 83.45 | 82.56 | 82.79 | 440,011 | -1.08(-1.29%) |
Apr 27, 2004 | 83.84 | 84.44 | 83.66 | 83.87 | 491,962 | +0.03(+0.03%) |
Apr 26, 2004 | 84.05 | 84.29 | 83.34 | 83.84 | 1,658,463 | -0.12(-0.15%) |
Apr 23, 2004 | 83.94 | 84.03 | 83.54 | 83.97 | 367,744 | +0.19(+0.23%) |
Apr 22, 2004 | 82.51 | 84.14 | 82.51 | 83.78 | 402,105 | +1.11(+1.35%) |
Apr 21, 2004 | 82.37 | 82.84 | 82.07 | 82.66 | 3,851,704 | +0.53(+0.64%) |
Apr 20, 2004 | 83.65 | 83.85 | 82.07 | 82.13 | 485,826 | -1.43(-1.71%) |
Apr 19, 2004 | 83.28 | 83.61 | 83.14 | 83.56 | 477,645 | +0.06(+0.07%) |
Apr 16, 2004 | 83.25 | 83.66 | 82.96 | 83.50 | 272,024 | +0.66(+0.80%) |
Apr 15, 2004 | 83.09 | 83.47 | 82.48 | 82.84 | 752,805 | -0.37(-0.45%) |
Apr 14, 2004 | 82.71 | 83.35 | 82.59 | 83.22 | 355,609 | +0.10(+0.11%) |
Apr 13, 2004 | 84.52 | 84.52 | 82.96 | 83.12 | 298,477 | -1.09(-1.30%) |
Apr 12, 2004 | 84.11 | 84.41 | 84.08 | 84.22 | 1,741,502 | +0.27(+0.32%) |
Apr 08, 2004 | 84.67 | 84.67 | 83.45 | 83.94 | 454,874 | -0.19(-0.23%) |
Apr 07, 2004 | 84.34 | 84.34 | 83.75 | 84.13 | 1,017,058 | -0.23(-0.28%) |
Apr 06, 2004 | 84.16 | 84.49 | 84.13 | 84.37 | 473,554 | -0.23(-0.27%) |
Apr 05, 2004 | 84.07 | 84.66 | 83.95 | 84.60 | 1,607,331 | +0.47(+0.56%) |
Apr 02, 2004 | 84.21 | 84.24 | 83.61 | 84.13 | 986,378 | +0.64(+0.76%) |
Apr 01, 2004 | 83.03 | 83.54 | 83.03 | 83.49 | 582,228 | +0.45(+0.54%) |
Mar 31, 2004 | 82.89 | 83.20 | 82.47 | 83.04 | 928,974 | +0.11(+0.13%) |
Mar 30, 2004 | 82.48 | 82.95 | 82.35 | 82.93 | 2,172,242 | +0.32(+0.39%) |
Mar 29, 2004 | 82.00 | 82.67 | 81.94 | 82.61 | 1,380,985 | +0.84(+1.03%) |
Mar 26, 2004 | 81.74 | 82.30 | 81.60 | 81.77 | 807,210 | +0.02(+0.03%) |
Mar 25, 2004 | 81.00 | 81.92 | 80.86 | 81.74 | 549,912 | +1.14(+1.42%) |
Mar 24, 2004 | 80.75 | 81.05 | 79.56 | 80.60 | 660,767 | -0.04(-0.05%) |
Mar 23, 2004 | 81.08 | 81.26 | 80.55 | 80.64 | 2,178,105 | -0.13(-0.16%) |
Mar 22, 2004 | 81.27 | 81.38 | 80.36 | 80.78 | 500,552 | -1.05(-1.28%) |
Mar 19, 2004 | 82.79 | 82.83 | 81.77 | 81.82 | 869,251 | -1.09(-1.32%) |
Mar 18, 2004 | 82.59 | 83.16 | 82.14 | 82.92 | 779,940 | +0.04(+0.04%) |
Mar 17, 2004 | 82.31 | 83.11 | 82.31 | 82.88 | 490,326 | +0.84(+1.03%) |
Mar 16, 2004 | 82.04 | 82.18 | 81.33 | 82.04 | 458,010 | +0.38(+0.47%) |
Mar 15, 2004 | 82.32 | 82.36 | 81.38 | 81.66 | 1,802,725 | -0.93(-1.13%) |
Mar 12, 2004 | 82.02 | 82.67 | 81.86 | 82.59 | 544,049 | +1.09(+1.34%) |
Mar 11, 2004 | 82.36 | 83.09 | 81.49 | 81.49 | 736,443 | -1.16(-1.40%) |
Mar 10, 2004 | 84.12 | 84.15 | 82.65 | 82.65 | 547,458 | -1.39(-1.65%) |
Mar 09, 2004 | 84.45 | 84.48 | 83.82 | 84.04 | 562,456 | -0.29(-0.34%) |
Mar 08, 2004 | 85.30 | 85.54 | 84.33 | 84.33 | 1,035,057 | -1.09(-1.28%) |
Mar 05, 2004 | 84.66 | 85.81 | 84.64 | 85.42 | 373,744 | +0.27(+0.32%) |
Mar 04, 2004 | 84.92 | 85.19 | 84.79 | 85.15 | 658,313 | +0.28(+0.33%) |
Mar 03, 2004 | 84.65 | 84.99 | 84.37 | 84.87 | 493,189 | +0.10(+0.11%) |
Mar 02, 2004 | 85.04 | 85.26 | 84.57 | 84.77 | 798,756 | -0.45(-0.53%) |
Mar 01, 2004 | 84.70 | 85.35 | 84.58 | 85.23 | 424,603 | +0.86(+1.02%) |
Feb 27, 2004 | 84.50 | 84.90 | 84.22 | 84.37 | 660,631 | +0.10(+0.12%) |
Feb 26, 2004 | 84.18 | 84.60 | 83.91 | 84.27 | 397,878 | -0.04(-0.05%) |
Feb 25, 2004 | 84.00 | 84.41 | 83.95 | 84.31 | 216,392 | +0.33(+0.39%) |
Feb 24, 2004 | 83.89 | 84.37 | 83.57 | 83.98 | 483,235 | -0.12(-0.14%) |
Feb 23, 2004 | 84.56 | 84.56 | 83.79 | 84.10 | 283,478 | -0.24(-0.29%) |
Feb 20, 2004 | 84.68 | 84.74 | 83.91 | 84.34 | 333,383 | -0.24(-0.29%) |
Feb 19, 2004 | 85.43 | 85.43 | 84.51 | 84.58 | 278,569 | -0.22(-0.26%) |
Feb 18, 2004 | 85.29 | 85.29 | 84.66 | 84.80 | 322,611 | -0.48(-0.56%) |
Feb 17, 2004 | 85.07 | 85.42 | 84.94 | 85.28 | 945,745 | +0.81(+0.95%) |
Feb 13, 2004 | 85.04 | 85.22 | 84.27 | 84.47 | 299,840 | -0.39(-0.46%) |
Feb 12, 2004 | 85.13 | 85.26 | 84.81 | 84.86 | 294,659 | -0.30(-0.35%) |
Feb 11, 2004 | 84.30 | 85.38 | 84.16 | 85.16 | 740,397 | +0.92(+1.09%) |
Feb 10, 2004 | 83.92 | 84.46 | 83.87 | 84.24 | 403,878 | +0.21(+0.24%) |
Feb 09, 2004 | 84.10 | 84.27 | 83.86 | 84.04 | 534,368 | +0.06(+0.07%) |
Feb 06, 2004 | 83.28 | 84.13 | 83.06 | 83.98 | 790,439 | +0.96(+1.16%) |
Feb 05, 2004 | 83.06 | 83.28 | 82.78 | 83.02 | 1,258,812 | +0.18(+0.22%) |
Feb 04, 2004 | 83.09 | 83.42 | 82.78 | 82.84 | 785,258 | -0.76(-0.90%) |
Feb 03, 2004 | 83.45 | 83.71 | 83.28 | 83.59 | 270,933 | -0.04(-0.04%) |