Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 126.96 | 126.96 | 123.53 | 124.01 | 11,270 | -0.95(-0.76%) |
Dec 31, 2003 | 126.39 | 129.62 | 124.96 | 124.96 | 16,374 | -2.38(-1.87%) |
Dec 30, 2003 | 128.38 | 130.09 | 125.82 | 127.34 | 13,115 | -2.37(-1.83%) |
Dec 29, 2003 | 127.11 | 130.00 | 125.06 | 129.71 | 21,303 | +3.61(+2.86%) |
Dec 26, 2003 | 125.72 | 128.29 | 122.78 | 126.10 | 2,855 | +0.86(+0.68%) |
Dec 24, 2003 | 127.53 | 128.67 | 125.25 | 125.25 | 2,832 | -3.42(-2.66%) |
Dec 23, 2003 | 126.48 | 129.14 | 124.58 | 128.67 | 14,034 | +2.95(+2.34%) |
Dec 22, 2003 | 119.35 | 125.72 | 119.26 | 125.72 | 57,495 | +2.76(+2.24%) |
Dec 19, 2003 | 123.06 | 123.25 | 120.11 | 122.97 | 12,457 | +0.48(+0.39%) |
Dec 18, 2003 | 119.73 | 123.06 | 118.12 | 122.49 | 13,426 | +3.90(+3.29%) |
Dec 17, 2003 | 119.16 | 119.64 | 118.40 | 118.59 | 16,214 | -0.57(-0.48%) |
Dec 16, 2003 | 118.21 | 121.25 | 117.83 | 119.16 | 16,546 | +0.28(+0.24%) |
Dec 15, 2003 | 120.21 | 125.53 | 117.55 | 118.88 | 24,065 | -3.14(-2.57%) |
Dec 12, 2003 | 120.41 | 123.53 | 120.31 | 122.02 | 21,100 | +0.00(+0.00%) |
Dec 11, 2003 | 121.16 | 122.39 | 120.31 | 122.02 | 23,403 | +0.28(+0.23%) |
Dec 10, 2003 | 123.25 | 123.25 | 120.69 | 121.73 | 30,035 | -0.85(-0.70%) |
Dec 09, 2003 | 123.63 | 124.96 | 121.06 | 122.58 | 24,371 | -1.05(-0.85%) |
Dec 08, 2003 | 123.34 | 125.53 | 123.25 | 123.63 | 16,667 | +0.38(+0.31%) |
Dec 05, 2003 | 124.96 | 124.96 | 124.11 | 123.25 | 17,573 | -1.62(-1.29%) |
Dec 04, 2003 | 123.44 | 127.15 | 122.11 | 124.87 | 14,764 | +1.81(+1.47%) |
Dec 03, 2003 | 126.96 | 128.76 | 122.87 | 123.06 | 13,888 | -4.47(-3.50%) |
Dec 02, 2003 | 129.52 | 130.66 | 126.39 | 127.53 | 12,802 | -2.28(-1.76%) |