Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 79.48 | 79.78 | 79.04 | 79.54 | 3,253,780 | +0.07(+0.09%) |
Mar 30, 2004 | 79.05 | 79.77 | 78.76 | 79.47 | 4,024,522 | +0.03(+0.04%) |
Mar 29, 2004 | 79.42 | 80.11 | 78.89 | 79.44 | 4,738,984 | +0.36(+0.45%) |
Mar 26, 2004 | 77.64 | 79.44 | 77.38 | 79.08 | 5,963,251 | +1.45(+1.87%) |
Mar 25, 2004 | 76.23 | 77.73 | 75.92 | 77.64 | 6,350,787 | +1.99(+2.63%) |
Mar 24, 2004 | 77.37 | 77.44 | 74.99 | 75.65 | 8,917,656 | -1.64(-2.12%) |
Mar 23, 2004 | 78.70 | 78.72 | 77.28 | 77.28 | 9,146,058 | +0.07(+0.09%) |
Mar 22, 2004 | 77.87 | 77.87 | 76.10 | 77.22 | 6,097,721 | -1.04(-1.32%) |
Mar 19, 2004 | 78.60 | 79.52 | 78.25 | 78.25 | 4,013,109 | -0.79(-1.00%) |
Mar 18, 2004 | 79.16 | 79.34 | 78.05 | 79.05 | 4,203,072 | -0.24(-0.30%) |
Mar 17, 2004 | 78.95 | 79.69 | 78.09 | 79.28 | 4,293,725 | +0.72(+0.92%) |
Mar 16, 2004 | 78.89 | 79.84 | 77.95 | 78.56 | 5,731,569 | +0.18(+0.23%) |
Mar 15, 2004 | 79.88 | 79.89 | 78.02 | 78.37 | 4,387,001 | -1.61(-2.01%) |
Mar 12, 2004 | 79.39 | 80.13 | 78.83 | 79.98 | 4,155,188 | +1.48(+1.88%) |
Mar 11, 2004 | 78.94 | 80.18 | 78.41 | 78.50 | 4,496,938 | -0.43(-0.54%) |
Mar 10, 2004 | 80.62 | 80.72 | 78.74 | 78.93 | 4,526,325 | -1.68(-2.09%) |
Mar 09, 2004 | 81.83 | 81.83 | 80.07 | 80.62 | 4,028,589 | -1.21(-1.48%) |
Mar 08, 2004 | 83.13 | 83.31 | 81.69 | 81.83 | 3,752,696 | -1.30(-1.56%) |
Mar 05, 2004 | 81.80 | 83.30 | 81.62 | 83.12 | 5,107,891 | +0.40(+0.49%) |
Mar 04, 2004 | 81.58 | 82.97 | 81.43 | 82.72 | 4,764,698 | +1.53(+1.89%) |
Mar 03, 2004 | 81.10 | 81.38 | 80.45 | 81.19 | 3,978,999 | +0.08(+0.10%) |
Mar 02, 2004 | 81.48 | 82.23 | 81.10 | 81.10 | 3,926,917 | -0.72(-0.88%) |
Mar 01, 2004 | 81.79 | 82.32 | 81.34 | 81.83 | 3,738,396 | +1.13(+1.40%) |
Feb 27, 2004 | 81.40 | 82.17 | 80.50 | 80.70 | 4,720,224 | -0.32(-0.40%) |
Feb 26, 2004 | 80.67 | 81.17 | 79.65 | 81.02 | 2,833,708 | +0.36(+0.44%) |
Feb 25, 2004 | 79.71 | 80.80 | 79.61 | 80.66 | 3,687,101 | +1.14(+1.44%) |
Feb 24, 2004 | 80.53 | 80.95 | 79.27 | 79.52 | 4,654,629 | -1.79(-2.20%) |
Feb 23, 2004 | 81.23 | 81.90 | 80.74 | 81.31 | 3,574,408 | +0.11(+0.14%) |
Feb 20, 2004 | 81.07 | 81.56 | 80.34 | 81.20 | 3,674,638 | +0.57(+0.71%) |
Feb 19, 2004 | 81.64 | 81.93 | 80.46 | 80.62 | 2,774,148 | -0.86(-1.06%) |
Feb 18, 2004 | 81.68 | 82.32 | 81.01 | 81.48 | 3,166,407 | -0.02(-0.02%) |
Feb 17, 2004 | 81.29 | 82.19 | 81.23 | 81.50 | 3,464,078 | +0.82(+1.01%) |
Feb 13, 2004 | 81.83 | 82.25 | 80.06 | 80.68 | 5,392,180 | -1.18(-1.44%) |
Feb 12, 2004 | 81.81 | 82.17 | 81.18 | 81.87 | 5,325,011 | +0.24(+0.29%) |
Feb 11, 2004 | 78.97 | 81.76 | 78.88 | 81.63 | 9,547,631 | +3.74(+4.81%) |
Feb 10, 2004 | 77.48 | 78.09 | 77.32 | 77.89 | 3,356,895 | +0.24(+0.30%) |
Feb 09, 2004 | 77.25 | 78.11 | 76.89 | 77.65 | 3,304,157 | +0.40(+0.52%) |
Feb 06, 2004 | 75.68 | 77.41 | 75.57 | 77.25 | 4,192,839 | +1.91(+2.53%) |
Feb 05, 2004 | 76.05 | 76.35 | 75.03 | 75.34 | 3,677,393 | -0.69(-0.91%) |
Feb 04, 2004 | 77.10 | 77.14 | 76.00 | 76.03 | 4,236,788 | -1.07(-1.38%) |
Feb 03, 2004 | 76.05 | 77.26 | 75.62 | 77.10 | 4,806,022 | +1.02(+1.34%) |
Feb 02, 2004 | 75.64 | 76.58 | 75.06 | 76.08 | 4,504,941 | +0.20(+0.26%) |
Jan 30, 2004 | 75.78 | 76.55 | 75.33 | 75.88 | 3,912,223 | +0.11(+0.15%) |
Jan 29, 2004 | 75.65 | 75.99 | 74.56 | 75.77 | 5,080,341 | +0.84(+1.12%) |
Jan 28, 2004 | 77.22 | 77.37 | 74.47 | 74.93 | 5,340,754 | -2.10(-2.72%) |
Jan 27, 2004 | 77.89 | 78.32 | 76.83 | 77.03 | 4,239,543 | -0.94(-1.20%) |
Jan 26, 2004 | 75.78 | 78.12 | 75.73 | 77.96 | 5,373,945 | +2.12(+2.79%) |
Jan 23, 2004 | 77.05 | 77.05 | 75.30 | 75.84 | 4,910,056 | -0.90(-1.17%) |
Jan 22, 2004 | 77.04 | 77.65 | 76.53 | 76.74 | 5,108,416 | -0.63(-0.81%) |
Jan 21, 2004 | 76.45 | 77.37 | 75.75 | 77.37 | 4,324,030 | +0.84(+1.10%) |
Jan 20, 2004 | 77.12 | 77.41 | 75.92 | 76.53 | 4,061,649 | -0.06(-0.08%) |
Jan 16, 2004 | 77.10 | 77.44 | 76.25 | 76.59 | 7,917,330 | -0.50(-0.65%) |
Jan 15, 2004 | 76.53 | 77.75 | 76.19 | 77.09 | 10,896,660 | +1.34(+1.77%) |
Jan 14, 2004 | 74.32 | 75.84 | 74.29 | 75.75 | 5,567,975 | +1.30(+1.75%) |
Jan 13, 2004 | 74.59 | 74.66 | 73.97 | 74.45 | 4,273,521 | -0.08(-0.11%) |
Jan 12, 2004 | 74.40 | 74.59 | 73.52 | 74.53 | 3,731,968 | +0.21(+0.29%) |
Jan 09, 2004 | 75.26 | 75.26 | 74.16 | 74.32 | 4,325,735 | -0.95(-1.27%) |
Jan 08, 2004 | 75.26 | 75.45 | 74.47 | 75.27 | 4,942,460 | +0.09(+0.12%) |
Jan 07, 2004 | 73.76 | 75.36 | 73.53 | 75.18 | 5,848,198 | +1.55(+2.10%) |
Jan 06, 2004 | 74.21 | 74.45 | 73.47 | 73.63 | 5,350,331 | -0.44(-0.60%) |
Jan 05, 2004 | 74.17 | 74.66 | 73.29 | 74.08 | 6,320,351 | +0.04(+0.05%) |