Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 143.11 | 145.87 | 140.16 | 142.45 | 16,079 | -1.81(-1.25%) |
Mar 30, 2004 | 145.30 | 145.30 | 141.40 | 144.25 | 11,880 | +0.00(+0.00%) |
Mar 29, 2004 | 142.35 | 144.82 | 141.31 | 144.25 | 19,436 | +1.81(+1.27%) |
Mar 26, 2004 | 140.26 | 142.54 | 138.17 | 142.45 | 21,141 | +3.23(+2.32%) |
Mar 25, 2004 | 136.93 | 141.02 | 133.80 | 139.22 | 17,984 | +2.66(+1.95%) |
Mar 24, 2004 | 137.98 | 140.74 | 135.89 | 136.55 | 13,269 | -2.00(-1.44%) |
Mar 23, 2004 | 137.12 | 140.16 | 137.03 | 138.55 | 26,918 | +1.52(+1.11%) |
Mar 22, 2004 | 137.04 | 140.16 | 136.17 | 137.03 | 20,941 | -2.47(-1.77%) |
Mar 19, 2004 | 141.02 | 141.02 | 137.60 | 139.50 | 23,182 | +0.38(+0.27%) |
Mar 18, 2004 | 139.78 | 141.21 | 138.07 | 139.12 | 17,921 | -1.04(-0.75%) |
Mar 17, 2004 | 137.60 | 142.73 | 137.31 | 140.16 | 13,438 | +1.42(+1.03%) |
Mar 16, 2004 | 138.12 | 139.97 | 137.22 | 138.74 | 12,143 | +1.43(+1.04%) |
Mar 15, 2004 | 144.92 | 144.92 | 137.31 | 137.31 | 35,663 | -7.60(-5.25%) |
Mar 12, 2004 | 141.21 | 144.92 | 139.50 | 144.92 | 30,706 | +2.09(+1.46%) |
Mar 11, 2004 | 149.19 | 150.62 | 141.21 | 142.83 | 42,545 | -7.79(-5.17%) |
Mar 10, 2004 | 148.24 | 154.42 | 147.77 | 150.62 | 64,991 | +2.85(+1.93%) |
Mar 09, 2004 | 145.77 | 147.96 | 145.20 | 147.77 | 46,386 | +2.38(+1.63%) |
Mar 08, 2004 | 145.01 | 149.29 | 144.92 | 145.39 | 46,439 | -0.95(-0.65%) |
Mar 05, 2004 | 141.21 | 146.34 | 141.21 | 146.34 | 27,455 | +4.09(+2.87%) |
Mar 04, 2004 | 140.45 | 142.64 | 137.79 | 142.26 | 10,881 | +1.43(+1.01%) |
Mar 03, 2004 | 140.64 | 142.07 | 139.50 | 140.83 | 9,628 | +0.19(+0.14%) |
Mar 02, 2004 | 140.93 | 142.01 | 139.12 | 140.64 | 18,226 | -1.90(-1.33%) |
Mar 01, 2004 | 138.36 | 142.54 | 134.46 | 142.54 | 17,237 | +5.32(+3.88%) |
Feb 27, 2004 | 138.74 | 138.74 | 136.08 | 137.22 | 9,534 | -0.76(-0.55%) |
Feb 26, 2004 | 135.79 | 138.84 | 134.84 | 137.98 | 10,186 | +0.57(+0.42%) |
Feb 25, 2004 | 131.04 | 137.60 | 130.85 | 137.41 | 15,816 | +3.33(+2.48%) |
Feb 24, 2004 | 133.70 | 136.46 | 132.85 | 134.08 | 12,859 | +0.19(+0.14%) |
Feb 23, 2004 | 133.89 | 135.41 | 131.71 | 133.89 | 21,909 | -1.52(-1.12%) |
Feb 20, 2004 | 136.46 | 137.50 | 129.33 | 135.41 | 27,465 | -1.90(-1.38%) |
Feb 19, 2004 | 134.46 | 137.79 | 133.89 | 137.31 | 53,163 | +1.90(+1.40%) |
Feb 18, 2004 | 133.04 | 138.84 | 131.23 | 135.41 | 64,897 | +3.52(+2.67%) |
Feb 17, 2004 | 143.49 | 145.87 | 129.52 | 131.90 | 97,782 | -6.56(-4.74%) |
Feb 13, 2004 | 142.54 | 143.68 | 138.36 | 138.46 | 13,185 | -3.90(-2.74%) |
Feb 12, 2004 | 143.25 | 144.44 | 142.35 | 142.35 | 8,850 | -0.57(-0.40%) |
Feb 11, 2004 | 143.30 | 143.68 | 140.64 | 142.92 | 6,040 | -0.09(-0.07%) |
Feb 10, 2004 | 142.07 | 143.02 | 138.74 | 143.02 | 11,659 | +2.38(+1.69%) |
Feb 09, 2004 | 136.84 | 141.12 | 136.36 | 140.64 | 13,796 | +3.14(+2.28%) |
Feb 06, 2004 | 132.18 | 137.69 | 132.09 | 137.50 | 12,007 | +3.80(+2.84%) |
Feb 05, 2004 | 136.08 | 136.65 | 131.99 | 133.70 | 17,458 | -2.19(-1.61%) |
Feb 04, 2004 | 135.89 | 136.84 | 133.61 | 135.89 | 21,793 | +0.00(+0.00%) |
Feb 03, 2004 | 133.04 | 136.36 | 132.75 | 135.89 | 11,091 | +2.28(+1.71%) |
Feb 02, 2004 | 133.51 | 135.70 | 132.56 | 133.61 | 18,257 | -0.95(-0.71%) |
Jan 30, 2004 | 133.13 | 136.27 | 133.04 | 134.56 | 12,164 | -0.85(-0.63%) |
Jan 29, 2004 | 141.12 | 142.07 | 133.04 | 135.41 | 31,569 | -6.84(-4.81%) |
Jan 28, 2004 | 147.96 | 148.72 | 140.16 | 142.26 | 29,917 | -6.75(-4.53%) |
Jan 27, 2004 | 150.14 | 151.09 | 146.53 | 149.00 | 98,697 | -0.10(-0.06%) |
Jan 26, 2004 | 139.12 | 149.19 | 139.12 | 149.10 | 64,171 | +6.84(+4.81%) |
Jan 23, 2004 | 141.50 | 142.54 | 137.69 | 142.26 | 21,362 | +0.00(+0.00%) |
Jan 22, 2004 | 138.36 | 142.35 | 138.26 | 142.26 | 71,190 | +4.47(+3.24%) |
Jan 21, 2004 | 132.09 | 139.03 | 129.71 | 137.79 | 33,579 | +5.23(+3.94%) |
Jan 20, 2004 | 131.61 | 133.89 | 131.61 | 132.56 | 33,358 | +0.95(+0.72%) |
Jan 16, 2004 | 127.43 | 132.94 | 127.43 | 131.61 | 34,316 | +3.52(+2.74%) |
Jan 15, 2004 | 124.58 | 129.14 | 123.06 | 128.10 | 40,605 | +2.47(+1.97%) |
Jan 14, 2004 | 124.96 | 126.39 | 124.11 | 125.63 | 13,203 | -0.19(-0.15%) |
Jan 13, 2004 | 125.15 | 126.39 | 124.96 | 125.82 | 10,422 | +1.14(+0.91%) |
Jan 12, 2004 | 122.68 | 125.06 | 122.68 | 124.68 | 6,077 | +2.19(+1.78%) |
Jan 09, 2004 | 123.92 | 125.63 | 122.49 | 122.49 | 14,172 | -1.52(-1.23%) |
Jan 08, 2004 | 123.53 | 126.77 | 123.25 | 124.01 | 22,272 | -0.29(-0.23%) |
Jan 07, 2004 | 123.53 | 125.15 | 122.11 | 124.30 | 12,175 | +0.29(+0.23%) |
Jan 06, 2004 | 122.61 | 125.22 | 121.54 | 124.01 | 28,002 | +0.57(+0.46%) |
Jan 05, 2004 | 123.16 | 126.39 | 120.88 | 123.44 | 41,377 | -0.57(-0.46%) |