Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 81.68 | 81.98 | 81.22 | 81.74 | 3,166,203 | +0.07(+0.09%) |
Mar 30, 2004 | 81.23 | 81.98 | 80.93 | 81.67 | 3,916,201 | +0.03(+0.04%) |
Mar 29, 2004 | 81.62 | 82.33 | 81.08 | 81.64 | 4,611,433 | +0.37(+0.45%) |
Mar 26, 2004 | 79.78 | 81.64 | 79.52 | 81.27 | 5,802,749 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.02 | 79.78 | 6,179,854 | +2.04(+2.63%) |
Mar 24, 2004 | 79.51 | 79.59 | 77.06 | 77.74 | 8,677,635 | -1.68(-2.12%) |
Mar 23, 2004 | 80.88 | 80.90 | 79.42 | 79.42 | 8,899,890 | +0.07(+0.09%) |
Mar 22, 2004 | 80.03 | 80.03 | 78.21 | 79.35 | 5,933,600 | -1.07(-1.32%) |
Mar 19, 2004 | 80.77 | 81.72 | 80.42 | 80.42 | 3,905,095 | -0.81(-1.00%) |
Mar 18, 2004 | 81.35 | 81.53 | 80.21 | 81.23 | 4,089,945 | -0.24(-0.30%) |
Mar 17, 2004 | 81.13 | 81.89 | 80.24 | 81.47 | 4,178,158 | +0.74(+0.92%) |
Mar 16, 2004 | 81.08 | 82.05 | 80.10 | 80.73 | 5,577,303 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.10 | 80.17 | 80.54 | 4,268,924 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.01 | 82.20 | 4,043,350 | +1.52(+1.88%) |
Mar 11, 2004 | 81.12 | 82.40 | 80.58 | 80.68 | 4,375,902 | -0.44(-0.54%) |
Mar 10, 2004 | 82.85 | 82.96 | 80.92 | 81.11 | 4,404,498 | -1.73(-2.09%) |
Mar 09, 2004 | 84.09 | 84.09 | 82.29 | 82.85 | 3,920,159 | -1.25(-1.48%) |
Mar 08, 2004 | 85.43 | 85.61 | 83.95 | 84.09 | 3,651,691 | -1.33(-1.56%) |
Mar 05, 2004 | 84.07 | 85.60 | 83.88 | 85.42 | 4,970,411 | +0.42(+0.49%) |
Mar 04, 2004 | 83.84 | 85.27 | 83.68 | 85.01 | 4,636,455 | +1.57(+1.89%) |
Mar 03, 2004 | 83.35 | 83.63 | 82.67 | 83.43 | 3,871,903 | +0.09(+0.10%) |
Mar 02, 2004 | 83.74 | 84.51 | 83.35 | 83.35 | 3,821,223 | -0.74(-0.88%) |
Mar 01, 2004 | 84.05 | 84.60 | 83.59 | 84.09 | 3,637,776 | +1.16(+1.40%) |
Feb 27, 2004 | 83.65 | 84.44 | 82.73 | 82.93 | 4,593,178 | -0.33(-0.40%) |
Feb 26, 2004 | 82.90 | 83.42 | 81.85 | 83.26 | 2,757,439 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.81 | 82.89 | 3,587,862 | +1.17(+1.44%) |
Feb 24, 2004 | 82.76 | 83.19 | 81.47 | 81.72 | 4,529,349 | -1.84(-2.20%) |
Feb 23, 2004 | 83.48 | 84.16 | 82.97 | 83.56 | 3,478,202 | +0.12(+0.14%) |
Feb 20, 2004 | 83.31 | 83.82 | 82.56 | 83.44 | 3,575,734 | +0.59(+0.71%) |
Feb 19, 2004 | 83.90 | 84.19 | 82.69 | 82.85 | 2,699,481 | -0.89(-1.06%) |
Feb 18, 2004 | 83.94 | 84.60 | 83.25 | 83.74 | 3,081,182 | -0.02(-0.02%) |
Feb 17, 2004 | 83.54 | 84.46 | 83.48 | 83.75 | 3,370,841 | +0.84(+1.01%) |
Feb 13, 2004 | 84.09 | 84.52 | 82.27 | 82.92 | 5,247,049 | -1.21(-1.44%) |
Feb 12, 2004 | 84.08 | 84.44 | 83.43 | 84.13 | 5,181,687 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.02 | 81.06 | 83.89 | 9,290,654 | +3.85(+4.81%) |
Feb 10, 2004 | 79.63 | 80.24 | 79.45 | 80.04 | 3,266,544 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.27 | 79.02 | 79.80 | 3,215,225 | +0.42(+0.52%) |
Feb 06, 2004 | 77.78 | 79.56 | 77.66 | 79.38 | 4,079,988 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.47 | 77.10 | 77.42 | 3,578,415 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.10 | 78.14 | 4,122,754 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.40 | 77.71 | 79.23 | 4,676,667 | +1.05(+1.34%) |
Feb 02, 2004 | 77.73 | 78.69 | 77.14 | 78.18 | 4,383,689 | +0.20(+0.26%) |
Jan 30, 2004 | 77.87 | 78.67 | 77.41 | 77.98 | 3,806,925 | +0.12(+0.15%) |
Jan 29, 2004 | 77.75 | 78.09 | 76.62 | 77.86 | 4,943,603 | +0.86(+1.12%) |
Jan 28, 2004 | 79.35 | 79.51 | 76.53 | 77.00 | 5,197,006 | -2.15(-2.72%) |
Jan 27, 2004 | 80.05 | 80.49 | 78.96 | 79.16 | 4,125,435 | -0.96(-1.20%) |
Jan 26, 2004 | 77.88 | 80.28 | 77.82 | 80.12 | 5,229,304 | +2.18(+2.79%) |
Jan 23, 2004 | 79.18 | 79.18 | 77.39 | 77.94 | 4,777,901 | -0.92(-1.17%) |
Jan 22, 2004 | 79.17 | 79.80 | 78.65 | 78.87 | 4,970,922 | -0.64(-0.81%) |
Jan 21, 2004 | 78.57 | 79.51 | 77.84 | 79.51 | 4,207,647 | +0.86(+1.10%) |
Jan 20, 2004 | 79.25 | 79.55 | 78.02 | 78.65 | 3,952,329 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.58 | 78.36 | 78.71 | 7,704,233 | -0.52(-0.65%) |
Jan 15, 2004 | 78.65 | 79.90 | 78.29 | 79.23 | 10,603,374 | +1.38(+1.77%) |
Jan 14, 2004 | 76.38 | 77.94 | 76.34 | 77.85 | 5,418,112 | +1.34(+1.75%) |
Jan 13, 2004 | 76.65 | 76.73 | 76.01 | 76.51 | 4,158,498 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.65 | 75.55 | 76.59 | 3,631,521 | +0.22(+0.29%) |
Jan 09, 2004 | 77.35 | 77.35 | 76.21 | 76.38 | 4,209,307 | -0.98(-1.27%) |
Jan 08, 2004 | 77.34 | 77.53 | 76.53 | 77.35 | 4,809,433 | +0.09(+0.12%) |
Jan 07, 2004 | 75.80 | 77.44 | 75.57 | 77.26 | 5,690,792 | +1.59(+2.10%) |
Jan 06, 2004 | 76.27 | 76.51 | 75.50 | 75.67 | 5,206,325 | -0.45(-0.60%) |
Jan 05, 2004 | 76.22 | 76.72 | 75.32 | 76.12 | 6,150,238 | +0.04(+0.05%) |