Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 252.80 | 252.80 | 248.00 | 248.96 | 4,165 | +0.96(+0.39%) |
Mar 30, 2004 | 253.76 | 256.00 | 246.40 | 248.00 | 3,981 | -4.16(-1.65%) |
Mar 29, 2004 | 259.84 | 268.80 | 251.52 | 252.16 | 1,571 | -7.04(-2.72%) |
Mar 26, 2004 | 254.40 | 259.20 | 251.52 | 259.20 | 3,171 | +3.84(+1.50%) |
Mar 25, 2004 | 254.40 | 260.80 | 253.12 | 255.36 | 8,856 | -3.84(-1.48%) |
Mar 24, 2004 | 251.52 | 271.68 | 251.52 | 259.20 | 9,128 | +2.24(+0.87%) |
Mar 23, 2004 | 254.08 | 263.04 | 246.72 | 256.96 | 3,871 | +5.76(+2.29%) |
Mar 22, 2004 | 243.84 | 256.64 | 243.84 | 251.20 | 3,750 | +3.84(+1.55%) |
Mar 19, 2004 | 252.13 | 252.16 | 246.40 | 247.36 | 2,384 | -3.52(-1.40%) |
Mar 18, 2004 | 255.68 | 255.68 | 249.60 | 250.88 | 1,878 | -0.64(-0.25%) |
Mar 17, 2004 | 247.04 | 256.00 | 247.04 | 251.52 | 2,068 | +0.96(+0.38%) |
Mar 16, 2004 | 248.32 | 255.04 | 243.84 | 250.56 | 2,853 | -2.24(-0.89%) |
Mar 15, 2004 | 249.60 | 259.20 | 233.60 | 252.80 | 3,896 | +9.92(+4.08%) |
Mar 12, 2004 | 271.68 | 291.20 | 233.60 | 242.88 | 3,962 | +21.76(+9.84%) |
Mar 11, 2004 | 208.96 | 223.36 | 208.96 | 221.12 | 1,131 | -1.28(-0.58%) |
Mar 10, 2004 | 206.08 | 224.64 | 204.80 | 222.40 | 3,625 | +16.00(+7.75%) |
Mar 09, 2004 | 198.40 | 206.40 | 198.40 | 206.40 | 909 | +3.20(+1.57%) |
Mar 08, 2004 | 200.96 | 204.80 | 198.08 | 203.20 | 3,159 | -0.32(-0.16%) |
Mar 05, 2004 | 199.68 | 204.80 | 198.40 | 203.52 | 718 | +0.96(+0.47%) |
Mar 04, 2004 | 195.20 | 204.80 | 195.20 | 202.56 | 2,318 | +0.96(+0.48%) |
Mar 03, 2004 | 197.92 | 204.80 | 195.20 | 201.60 | 862 | +3.20(+1.61%) |
Mar 02, 2004 | 196.16 | 198.72 | 195.20 | 198.40 | 562 | +0.00(+0.00%) |
Mar 01, 2004 | 198.40 | 201.60 | 197.12 | 198.40 | 1,259 | +0.93(+0.47%) |
Feb 27, 2004 | 196.77 | 201.60 | 195.20 | 197.47 | 1,618 | +0.99(+0.50%) |
Feb 26, 2004 | 195.52 | 196.48 | 194.56 | 196.48 | 406 | +2.88(+1.49%) |
Feb 25, 2004 | 194.08 | 194.08 | 191.04 | 193.60 | 359 | -0.03(-0.02%) |
Feb 24, 2004 | 192.00 | 197.12 | 192.00 | 193.63 | 1,518 | -2.53(-1.29%) |
Feb 23, 2004 | 195.20 | 197.44 | 187.52 | 196.16 | 2,053 | +1.63(+0.84%) |
Feb 20, 2004 | 196.80 | 196.80 | 193.60 | 194.53 | 534 | -0.03(-0.02%) |
Feb 19, 2004 | 193.92 | 196.80 | 193.60 | 194.56 | 1,650 | -2.21(-1.12%) |
Feb 18, 2004 | 192.00 | 198.40 | 189.44 | 196.77 | 1,131 | -2.59(-1.30%) |
Feb 17, 2004 | 202.56 | 205.44 | 199.07 | 199.36 | 2,509 | -5.44(-2.66%) |
Feb 13, 2004 | 205.44 | 205.44 | 196.80 | 204.80 | 1,678 | +3.52(+1.75%) |
Feb 12, 2004 | 198.72 | 204.48 | 194.24 | 201.28 | 1,984 | +3.20(+1.62%) |
Feb 11, 2004 | 192.32 | 198.40 | 192.00 | 198.08 | 1,781 | +2.24(+1.14%) |
Feb 10, 2004 | 196.16 | 198.21 | 192.64 | 195.84 | 1,837 | +1.60(+0.82%) |
Feb 09, 2004 | 190.40 | 198.40 | 187.52 | 194.24 | 1,881 | +2.24(+1.17%) |
Feb 06, 2004 | 189.76 | 192.00 | 189.76 | 192.00 | 1,887 | +1.92(+1.01%) |
Feb 05, 2004 | 187.20 | 192.00 | 187.20 | 190.08 | 1,831 | +0.96(+0.51%) |
Feb 04, 2004 | 191.36 | 191.36 | 188.48 | 189.12 | 1,362 | -1.28(-0.67%) |
Feb 03, 2004 | 191.04 | 191.68 | 185.92 | 190.40 | 831 | +1.60(+0.85%) |
Feb 02, 2004 | 187.20 | 191.04 | 187.20 | 188.80 | 500 | +0.64(+0.34%) |
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%) |