Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 223.71 | 224.19 | 223.71 | 224.19 | 1,143 | +0.96(+0.43%) |
Jan 29, 2004 | 223.47 | 223.47 | 222.75 | 223.23 | 2,598 | +0.24(+0.11%) |
Jan 28, 2004 | 222.27 | 224.19 | 219.38 | 222.99 | 14,030 | +0.48(+0.22%) |
Jan 27, 2004 | 224.21 | 224.44 | 221.80 | 222.51 | 11,120 | -2.18(-0.97%) |
Jan 26, 2004 | 224.68 | 225.16 | 224.39 | 224.69 | 5,923 | +0.31(+0.14%) |
Jan 23, 2004 | 225.88 | 226.60 | 224.19 | 224.39 | 7,274 | -1.02(-0.45%) |
Jan 22, 2004 | 225.40 | 227.56 | 225.40 | 225.41 | 4,261 | +0.73(+0.33%) |
Jan 21, 2004 | 224.68 | 225.16 | 223.71 | 224.68 | 6,131 | +0.00(+0.00%) |
Jan 20, 2004 | 225.25 | 225.50 | 224.35 | 224.68 | 3,845 | -0.58(-0.26%) |
Jan 16, 2004 | 223.62 | 227.08 | 223.62 | 225.25 | 6,131 | +1.64(+0.73%) |
Jan 15, 2004 | 220.35 | 223.71 | 220.35 | 223.62 | 29,515 | +3.27(+1.48%) |
Jan 14, 2004 | 220.35 | 221.12 | 219.38 | 220.35 | 5,612 | +0.00(+0.00%) |
Jan 13, 2004 | 220.04 | 220.65 | 218.70 | 220.35 | 4,261 | +0.31(+0.14%) |
Jan 12, 2004 | 221.07 | 221.31 | 219.05 | 220.04 | 7,067 | -1.19(-0.54%) |
Jan 09, 2004 | 219.78 | 221.32 | 219.78 | 221.23 | 4,364 | +1.46(+0.67%) |
Jan 08, 2004 | 219.38 | 220.35 | 219.14 | 219.77 | 15,693 | +0.87(+0.40%) |
Jan 07, 2004 | 219.19 | 219.31 | 217.93 | 218.90 | 3,741 | +0.10(+0.04%) |
Jan 06, 2004 | 216.91 | 220.83 | 216.59 | 218.81 | 23,695 | +2.12(+0.98%) |
Jan 05, 2004 | 211.44 | 216.88 | 211.44 | 216.69 | 8,522 | +4.73(+2.23%) |
Jan 02, 2004 | 213.61 | 213.61 | 211.93 | 211.96 | 5,923 | -2.14(-1.00%) |
Dec 31, 2003 | 213.65 | 214.57 | 213.61 | 214.09 | 4,157 | +0.24(+0.11%) |
Dec 30, 2003 | 215.38 | 215.78 | 213.61 | 213.85 | 9,873 | -1.71(-0.79%) |
Dec 29, 2003 | 210.09 | 215.56 | 210.09 | 215.56 | 12,159 | +5.13(+2.44%) |
Dec 26, 2003 | 209.49 | 210.44 | 209.37 | 210.44 | 3,533 | +1.42(+0.68%) |
Dec 24, 2003 | 208.84 | 209.52 | 208.83 | 209.01 | 1,454 | +0.12(+0.06%) |
Dec 23, 2003 | 208.80 | 210.24 | 207.84 | 208.90 | 118,477 | -0.38(-0.18%) |
Dec 22, 2003 | 208.08 | 209.28 | 208.08 | 209.28 | 38,141 | +1.55(+0.75%) |
Dec 19, 2003 | 203.51 | 207.84 | 203.51 | 207.73 | 13,718 | +4.21(+2.07%) |
Dec 18, 2003 | 202.54 | 203.99 | 202.54 | 203.52 | 12,159 | +0.97(+0.48%) |
Dec 17, 2003 | 202.54 | 202.55 | 202.06 | 202.54 | 22,760 | -0.73(-0.36%) |
Dec 16, 2003 | 203.52 | 203.52 | 203.28 | 203.28 | 6,859 | -0.24(-0.12%) |
Dec 15, 2003 | 204.59 | 204.59 | 203.51 | 203.52 | 2,806 | -1.43(-0.70%) |
Dec 12, 2003 | 204.23 | 204.81 | 204.23 | 204.95 | 20,473 | +0.53(+0.26%) |
Dec 11, 2003 | 202.06 | 204.71 | 202.06 | 204.42 | 14,653 | +2.36(+1.17%) |
Dec 10, 2003 | 202.54 | 202.54 | 202.06 | 202.06 | 7,171 | -1.31(-0.64%) |
Dec 09, 2003 | 203.98 | 203.98 | 203.27 | 203.37 | 5,196 | -0.62(-0.30%) |
Dec 08, 2003 | 202.06 | 203.51 | 202.06 | 203.99 | 4,157 | +1.43(+0.71%) |
Dec 05, 2003 | 202.06 | 203.03 | 202.06 | 202.55 | 2,078 | +0.97(+0.48%) |
Dec 04, 2003 | 201.10 | 202.06 | 201.10 | 201.58 | 3,637 | +0.00(+0.00%) |
Dec 03, 2003 | 201.58 | 201.58 | 201.58 | 201.58 | 3,845 | +0.12(+0.06%) |
Dec 02, 2003 | 202.06 | 202.06 | 201.25 | 201.47 | 7,794 | -0.36(-0.18%) |
Dec 01, 2003 | 199.42 | 201.58 | 199.42 | 201.82 | 6,131 | +3.61(+1.82%) |
Nov 28, 2003 | 198.94 | 199.47 | 198.22 | 198.22 | 2,494 | -0.48(-0.24%) |
Nov 26, 2003 | 198.31 | 198.70 | 198.28 | 198.70 | 5,819 | +0.46(+0.23%) |
Nov 25, 2003 | 197.94 | 198.46 | 197.93 | 198.23 | 3,429 | +0.06(+0.03%) |
Nov 24, 2003 | 199.08 | 199.08 | 197.97 | 198.18 | 6,963 | -0.76(-0.38%) |
Nov 21, 2003 | 200.57 | 200.14 | 198.94 | 198.94 | 2,390 | -1.64(-0.82%) |
Nov 20, 2003 | 200.86 | 200.86 | 200.86 | 200.57 | 2,598 | -0.05(-0.02%) |
Nov 19, 2003 | 200.33 | 200.62 | 200.33 | 200.62 | 1,351 | +0.48(+0.24%) |
Nov 18, 2003 | 200.28 | 200.33 | 200.14 | 200.14 | 4,053 | -0.72(-0.36%) |
Nov 17, 2003 | 200.14 | 200.86 | 200.14 | 200.86 | 4,053 | +0.24(+0.12%) |
Nov 14, 2003 | 201.00 | 201.00 | 199.90 | 200.62 | 12,055 | +0.14(+0.07%) |
Nov 13, 2003 | 200.14 | 200.48 | 200.14 | 200.48 | 6,859 | -1.11(-0.55%) |
Nov 12, 2003 | 199.71 | 201.58 | 199.71 | 201.58 | 7,171 | +1.20(+0.60%) |
Nov 11, 2003 | 199.90 | 200.38 | 199.42 | 200.38 | 1,143 | -0.24(-0.12%) |
Nov 10, 2003 | 200.63 | 200.63 | 200.25 | 200.62 | 7,586 | +0.00(+0.00%) |
Nov 07, 2003 | 198.46 | 200.62 | 198.22 | 200.62 | 3,949 | +2.64(+1.33%) |
Nov 06, 2003 | 196.53 | 197.98 | 196.53 | 197.98 | 12,367 | +0.97(+0.49%) |
Nov 05, 2003 | 196.01 | 197.01 | 195.96 | 197.01 | 4,572 | +1.00(+0.51%) |
Nov 04, 2003 | 196.01 | 196.01 | 196.01 | 196.01 | 1,454 | +0.68(+0.35%) |