Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 184.96 | 188.80 | 184.96 | 188.16 | 515 | -2.88(-1.51%) |
Jan 29, 2004 | 184.64 | 191.04 | 184.64 | 191.04 | 2,056 | +3.20(+1.70%) |
Jan 28, 2004 | 189.12 | 191.04 | 184.00 | 187.84 | 1,665 | -2.56(-1.34%) |
Jan 27, 2004 | 186.88 | 193.28 | 184.00 | 190.40 | 2,993 | +5.76(+3.12%) |
Jan 26, 2004 | 185.60 | 187.20 | 177.28 | 184.64 | 1,181 | +0.96(+0.52%) |
Jan 23, 2004 | 174.40 | 184.32 | 174.40 | 183.68 | 1,075 | +7.33(+4.16%) |
Jan 22, 2004 | 175.97 | 176.64 | 173.12 | 176.35 | 1,003 | +0.67(+0.38%) |
Jan 21, 2004 | 168.32 | 176.00 | 168.32 | 175.68 | 1,225 | +2.88(+1.67%) |
Jan 20, 2004 | 170.24 | 175.68 | 169.92 | 172.80 | 918 | +0.64(+0.37%) |
Jan 16, 2004 | 168.03 | 174.08 | 168.00 | 172.16 | 393 | +2.24(+1.32%) |
Jan 15, 2004 | 175.39 | 175.68 | 169.92 | 169.92 | 609 | +0.00(+0.00%) |
Jan 14, 2004 | 164.80 | 172.80 | 164.80 | 169.92 | 1,389 | +3.20(+1.92%) |
Jan 13, 2004 | 171.20 | 171.20 | 166.40 | 166.72 | 3,017 | -1.28(-0.76%) |
Jan 12, 2004 | 160.32 | 170.88 | 160.00 | 168.00 | 1,772 | +2.24(+1.35%) |
Jan 09, 2004 | 161.60 | 166.40 | 161.60 | 165.76 | 621 | +3.84(+2.37%) |
Jan 08, 2004 | 160.00 | 166.40 | 160.00 | 161.92 | 593 | +0.00(+0.00%) |
Jan 07, 2004 | 160.96 | 164.80 | 160.96 | 161.92 | 921 | +0.64(+0.40%) |
Jan 06, 2004 | 159.36 | 163.52 | 153.28 | 161.28 | 7,975 | +2.88(+1.82%) |
Jan 05, 2004 | 150.40 | 160.00 | 148.80 | 158.40 | 1,634 | +8.93(+5.97%) |
Jan 02, 2004 | 149.15 | 150.37 | 148.80 | 149.47 | 571 | +0.67(+0.45%) |
Dec 31, 2003 | 143.04 | 153.28 | 143.04 | 148.80 | 2,612 | +4.48(+3.10%) |
Dec 30, 2003 | 145.92 | 147.20 | 136.32 | 144.32 | 3,265 | -2.24(-1.53%) |
Dec 29, 2003 | 158.08 | 158.08 | 144.64 | 146.56 | 1,423 | -11.52(-7.29%) |
Dec 26, 2003 | 151.68 | 159.68 | 151.68 | 158.08 | 438 | +2.56(+1.65%) |
Dec 24, 2003 | 154.88 | 158.69 | 152.64 | 155.52 | 499 | -3.20(-2.02%) |
Dec 23, 2003 | 157.15 | 159.97 | 155.20 | 158.72 | 373 | +0.00(+0.00%) |
Dec 22, 2003 | 157.44 | 159.36 | 155.20 | 158.72 | 766 | +0.96(+0.61%) |
Dec 19, 2003 | 159.68 | 160.00 | 157.44 | 157.76 | 425 | -2.24(-1.40%) |
Dec 18, 2003 | 156.80 | 160.00 | 156.80 | 160.00 | 195 | +2.56(+1.63%) |
Dec 17, 2003 | 161.60 | 161.60 | 156.80 | 157.44 | 250 | -0.64(-0.40%) |
Dec 16, 2003 | 152.00 | 163.20 | 150.40 | 158.08 | 1,151 | +1.92(+1.23%) |
Dec 15, 2003 | 156.80 | 166.72 | 155.52 | 156.16 | 312 | +1.92(+1.24%) |
Dec 12, 2003 | 150.08 | 156.48 | 150.08 | 154.24 | 167 | +1.92(+1.26%) |
Dec 11, 2003 | 152.32 | 156.80 | 152.00 | 152.32 | 312 | +0.00(+0.00%) |
Dec 10, 2003 | 148.83 | 158.08 | 148.80 | 152.32 | 767 | +0.00(+0.00%) |
Dec 09, 2003 | 153.28 | 153.28 | 151.68 | 152.32 | 8,773 | -0.96(-0.63%) |
Dec 08, 2003 | 152.00 | 153.60 | 152.00 | 153.28 | 561 | +1.28(+0.84%) |
Dec 05, 2003 | 155.20 | 158.08 | 152.32 | 152.00 | 352 | -3.20(-2.06%) |
Dec 04, 2003 | 152.00 | 156.48 | 152.00 | 155.20 | 783 | +1.60(+1.04%) |
Dec 03, 2003 | 157.44 | 160.00 | 152.32 | 153.60 | 691 | -5.76(-3.61%) |
Dec 02, 2003 | 160.00 | 160.00 | 157.12 | 159.36 | 564 | -0.64(-0.40%) |
Dec 01, 2003 | 159.04 | 164.80 | 156.80 | 160.00 | 2,122 | +0.32(+0.20%) |
Nov 28, 2003 | 158.72 | 160.00 | 152.00 | 159.68 | 276 | +3.84(+2.46%) |
Nov 26, 2003 | 155.84 | 159.36 | 155.84 | 155.84 | 381 | -0.96(-0.61%) |
Nov 25, 2003 | 156.80 | 160.00 | 156.80 | 156.80 | 223 | -1.60(-1.01%) |
Nov 24, 2003 | 163.20 | 164.80 | 158.40 | 158.40 | 373 | -5.12(-3.13%) |
Nov 21, 2003 | 163.20 | 164.80 | 163.20 | 163.52 | 648 | +1.28(+0.79%) |
Nov 20, 2003 | 164.80 | 164.83 | 161.60 | 162.24 | 453 | -2.56(-1.55%) |
Nov 19, 2003 | 162.88 | 164.80 | 159.04 | 164.80 | 1,128 | +3.20(+1.98%) |
Nov 18, 2003 | 160.00 | 161.63 | 160.00 | 161.60 | 393 | +2.24(+1.41%) |
Nov 17, 2003 | 158.72 | 160.00 | 157.12 | 159.36 | 468 | +0.64(+0.40%) |
Nov 14, 2003 | 157.44 | 159.68 | 156.80 | 158.72 | 615 | +1.28(+0.81%) |
Nov 13, 2003 | 162.24 | 162.24 | 157.12 | 157.44 | 1,140 | +0.00(+0.00%) |
Nov 12, 2003 | 157.47 | 158.43 | 157.44 | 157.44 | 337 | +0.00(+0.00%) |
Nov 11, 2003 | 162.88 | 163.20 | 157.12 | 157.44 | 156 | -3.20(-1.99%) |
Nov 10, 2003 | 160.00 | 163.20 | 158.40 | 160.64 | 332 | -1.28(-0.79%) |
Nov 07, 2003 | 160.00 | 168.32 | 156.80 | 161.92 | 853 | +4.80(+3.05%) |
Nov 06, 2003 | 158.40 | 159.68 | 157.12 | 157.12 | 253 | -1.28(-0.81%) |
Nov 05, 2003 | 156.80 | 160.61 | 156.80 | 158.40 | 300 | -0.64(-0.40%) |
Nov 04, 2003 | 161.60 | 166.40 | 159.04 | 159.04 | 490 | -2.88(-1.78%) |