Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 352.12 | 352.12 | 348.59 | 349.29 | 572 | -2.12(-0.60%) |
Feb 26, 2004 | 349.29 | 351.76 | 348.59 | 351.41 | 2,292 | +3.53(+1.01%) |
Feb 25, 2004 | 347.53 | 347.88 | 344.00 | 347.88 | 18,607 | +2.12(+0.61%) |
Feb 24, 2004 | 349.29 | 354.58 | 344.00 | 345.76 | 11,067 | -3.53(-1.01%) |
Feb 23, 2004 | 347.53 | 349.29 | 345.76 | 349.29 | 7,876 | +4.23(+1.23%) |
Feb 20, 2004 | 347.53 | 348.59 | 342.24 | 345.06 | 6,255 | -4.23(-1.21%) |
Feb 19, 2004 | 351.06 | 351.06 | 345.76 | 349.29 | 768 | +0.00(+0.00%) |
Feb 18, 2004 | 349.29 | 351.06 | 347.88 | 349.29 | 368 | -0.35(-0.10%) |
Feb 17, 2004 | 349.29 | 352.12 | 347.88 | 349.65 | 266 | -0.35(-0.10%) |
Feb 13, 2004 | 351.06 | 351.06 | 348.24 | 350.00 | 3,106 | -1.06(-0.30%) |
Feb 12, 2004 | 349.29 | 351.06 | 349.29 | 351.06 | 2,343 | +2.82(+0.81%) |
Feb 11, 2004 | 342.24 | 351.06 | 342.24 | 348.24 | 7,913 | +8.82(+2.60%) |
Feb 10, 2004 | 341.88 | 347.53 | 338.00 | 339.41 | 1,513 | -6.00(-1.74%) |
Feb 09, 2004 | 349.29 | 349.29 | 345.06 | 345.41 | 354 | -5.65(-1.61%) |
Feb 06, 2004 | 345.76 | 351.06 | 345.41 | 351.06 | 595 | +3.53(+1.02%) |
Feb 05, 2004 | 349.29 | 350.35 | 345.76 | 347.53 | 430 | -3.53(-1.00%) |
Feb 04, 2004 | 345.76 | 351.06 | 344.00 | 351.06 | 549 | +3.53(+1.02%) |
Feb 03, 2004 | 349.29 | 354.58 | 344.71 | 347.53 | 1,743 | -1.76(-0.51%) |
Feb 02, 2004 | 337.30 | 357.06 | 337.30 | 349.29 | 2,394 | +12.35(+3.67%) |
Jan 30, 2004 | 330.95 | 336.94 | 330.24 | 336.94 | 1,040 | +6.00(+1.81%) |
Jan 29, 2004 | 331.65 | 333.06 | 328.12 | 330.95 | 1,179 | +0.00(+0.00%) |
Jan 28, 2004 | 323.89 | 331.65 | 322.83 | 330.95 | 1,598 | +6.35(+1.96%) |
Jan 27, 2004 | 321.42 | 328.12 | 321.07 | 324.60 | 1,235 | +3.53(+1.10%) |
Jan 26, 2004 | 326.36 | 327.42 | 321.07 | 321.07 | 977 | -3.53(-1.09%) |
Jan 23, 2004 | 324.60 | 328.12 | 321.42 | 324.60 | 1,286 | +1.76(+0.55%) |
Jan 22, 2004 | 328.12 | 328.12 | 322.83 | 322.83 | 960 | -4.59(-1.40%) |
Jan 21, 2004 | 328.12 | 328.12 | 323.18 | 327.42 | 1,054 | -0.71(-0.22%) |
Jan 20, 2004 | 329.89 | 331.65 | 327.06 | 328.12 | 2,514 | -3.17(-0.96%) |
Jan 16, 2004 | 331.65 | 331.65 | 329.89 | 331.30 | 977 | -0.35(-0.11%) |
Jan 15, 2004 | 331.65 | 331.65 | 330.24 | 331.65 | 1,935 | +0.35(+0.11%) |
Jan 14, 2004 | 329.89 | 331.65 | 329.89 | 331.30 | 1,456 | +1.41(+0.43%) |
Jan 13, 2004 | 329.89 | 330.95 | 326.36 | 329.89 | 6,601 | +0.00(+0.00%) |
Jan 12, 2004 | 331.65 | 331.65 | 329.18 | 329.89 | 2,769 | -0.71(-0.21%) |
Jan 09, 2004 | 328.12 | 330.95 | 326.71 | 330.59 | 677 | -0.71(-0.21%) |
Jan 08, 2004 | 328.12 | 331.30 | 328.12 | 331.30 | 272 | +4.94(+1.51%) |
Jan 07, 2004 | 333.42 | 335.18 | 329.89 | 326.36 | 1,371 | -6.00(-1.80%) |
Jan 06, 2004 | 330.95 | 333.42 | 330.24 | 332.36 | 940 | +0.71(+0.21%) |
Jan 05, 2004 | 331.65 | 331.65 | 329.18 | 331.65 | 3,055 | +0.35(+0.11%) |
Jan 02, 2004 | 331.65 | 331.65 | 330.95 | 331.30 | 926 | +0.00(+0.00%) |
Dec 31, 2003 | 331.65 | 333.42 | 329.89 | 331.30 | 3,894 | -0.35(-0.11%) |
Dec 30, 2003 | 327.42 | 335.18 | 326.36 | 331.65 | 3,214 | +7.06(+2.17%) |
Dec 29, 2003 | 324.60 | 325.30 | 324.60 | 324.60 | 1,570 | +0.00(+0.00%) |
Dec 26, 2003 | 324.60 | 324.60 | 323.54 | 324.60 | 1,023 | +1.76(+0.55%) |
Dec 24, 2003 | 321.42 | 322.83 | 318.25 | 322.83 | 2,213 | +1.41(+0.44%) |
Dec 23, 2003 | 321.07 | 322.48 | 321.07 | 321.42 | 6,751 | +2.12(+0.66%) |
Dec 22, 2003 | 328.12 | 328.12 | 319.30 | 319.30 | 5,620 | -8.47(-2.58%) |
Dec 19, 2003 | 335.18 | 335.18 | 327.42 | 327.77 | 1,604 | -6.70(-2.00%) |
Dec 18, 2003 | 335.18 | 335.18 | 333.77 | 334.47 | 748 | -0.71(-0.21%) |
Dec 17, 2003 | 342.24 | 342.94 | 333.77 | 335.18 | 4,988 | -6.00(-1.76%) |
Dec 16, 2003 | 342.59 | 344.71 | 340.82 | 341.18 | 5,764 | -1.41(-0.41%) |
Dec 15, 2003 | 342.59 | 342.94 | 339.41 | 342.59 | 2,454 | +1.41(+0.41%) |
Dec 12, 2003 | 329.89 | 341.18 | 329.89 | 341.18 | 3,140 | +12.00(+3.64%) |
Dec 11, 2003 | 330.24 | 330.24 | 327.77 | 329.18 | 1,258 | -0.71(-0.21%) |
Dec 10, 2003 | 331.65 | 331.65 | 327.77 | 329.89 | 8,936 | -6.00(-1.79%) |
Dec 09, 2003 | 340.47 | 340.47 | 335.18 | 335.89 | 3,406 | -3.88(-1.14%) |
Dec 08, 2003 | 335.89 | 340.12 | 335.89 | 339.77 | 1,377 | +2.47(+0.73%) |
Dec 05, 2003 | 336.06 | 338.71 | 336.06 | 337.30 | 345 | -1.41(-0.42%) |
Dec 04, 2003 | 336.24 | 340.12 | 335.53 | 338.71 | 969 | -1.06(-0.31%) |
Dec 03, 2003 | 342.24 | 342.24 | 339.77 | 339.77 | 430 | -0.70(-0.21%) |
Dec 02, 2003 | 341.53 | 345.76 | 340.47 | 340.47 | 2,491 | -1.06(-0.31%) |