Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2003 | 336.94 | 336.94 | 334.47 | 341.53 | 5,685 | +6.35(+1.89%) |
Nov 28, 2003 | 335.18 | 335.18 | 333.77 | 335.18 | 238 | +2.82(+0.85%) |
Nov 26, 2003 | 331.65 | 335.18 | 330.59 | 332.36 | 498 | +1.41(+0.43%) |
Nov 25, 2003 | 330.95 | 330.95 | 326.36 | 330.95 | 478 | +3.18(+0.97%) |
Nov 24, 2003 | 324.95 | 328.12 | 324.95 | 327.77 | 2,040 | +2.82(+0.87%) |
Nov 21, 2003 | 327.06 | 331.30 | 324.95 | 324.95 | 583 | -2.12(-0.65%) |
Nov 20, 2003 | 327.06 | 327.06 | 327.06 | 327.06 | 246 | -2.82(-0.86%) |
Nov 19, 2003 | 328.48 | 329.89 | 328.48 | 329.89 | 382 | +1.06(+0.32%) |
Nov 18, 2003 | 328.83 | 328.83 | 328.83 | 328.83 | 45 | -5.29(-1.58%) |
Nov 17, 2003 | 333.06 | 334.12 | 333.06 | 334.12 | 22 | +0.71(+0.21%) |
Nov 14, 2003 | 331.65 | 333.42 | 329.89 | 333.42 | 314 | +0.00(+0.00%) |
Nov 13, 2003 | 328.12 | 333.42 | 328.12 | 333.42 | 1,881 | +6.00(+1.83%) |
Nov 12, 2003 | 328.12 | 329.18 | 326.36 | 327.42 | 841 | +1.76(+0.54%) |
Nov 11, 2003 | 327.06 | 328.12 | 325.65 | 325.65 | 425 | -5.29(-1.60%) |
Nov 10, 2003 | 328.12 | 330.95 | 328.12 | 330.95 | 1,728 | +3.88(+1.19%) |
Nov 07, 2003 | 324.60 | 328.12 | 324.60 | 327.06 | 240 | -1.06(-0.32%) |
Nov 06, 2003 | 325.65 | 328.12 | 323.18 | 328.12 | 1,541 | +2.47(+0.76%) |
Nov 05, 2003 | 324.60 | 326.01 | 322.83 | 325.65 | 464 | +2.12(+0.65%) |
Nov 04, 2003 | 322.83 | 323.54 | 322.83 | 323.54 | 198 | +0.71(+0.22%) |
Nov 03, 2003 | 322.83 | 322.83 | 322.83 | 322.83 | 762 | -1.41(-0.44%) |
Oct 31, 2003 | 323.89 | 324.60 | 323.89 | 324.24 | 3,710 | +1.41(+0.44%) |
Oct 30, 2003 | 322.83 | 322.83 | 322.83 | 322.83 | 748 | -1.76(-0.54%) |
Oct 29, 2003 | 321.07 | 324.60 | 321.07 | 324.60 | 1,955 | +3.53(+1.10%) |
Oct 28, 2003 | 322.13 | 321.07 | 320.36 | 321.07 | 1,867 | -1.06(-0.33%) |
Oct 27, 2003 | 320.71 | 323.54 | 318.25 | 322.13 | 1,289 | +3.18(+1.00%) |
Oct 24, 2003 | 324.60 | 326.01 | 317.54 | 318.95 | 6,561 | -5.65(-1.74%) |
Oct 23, 2003 | 327.42 | 329.18 | 324.60 | 324.60 | 13,108 | -3.53(-1.08%) |
Oct 22, 2003 | 324.60 | 329.18 | 324.24 | 328.12 | 4,829 | +1.76(+0.54%) |
Oct 21, 2003 | 326.36 | 327.42 | 324.60 | 326.36 | 7,235 | -0.35(-0.11%) |
Oct 20, 2003 | 326.36 | 329.89 | 325.48 | 326.71 | 3,168 | +0.35(+0.11%) |
Oct 17, 2003 | 325.30 | 326.36 | 324.95 | 326.36 | 1,584 | +1.76(+0.54%) |
Oct 16, 2003 | 328.12 | 328.12 | 324.60 | 324.60 | 4,940 | -1.41(-0.43%) |
Oct 15, 2003 | 325.65 | 326.71 | 324.60 | 326.01 | 5,328 | +2.12(+0.65%) |
Oct 14, 2003 | 324.60 | 324.60 | 324.60 | 323.89 | 2,567 | +1.06(+0.33%) |
Oct 13, 2003 | 322.83 | 324.24 | 322.83 | 322.83 | 1,116 | -1.76(-0.54%) |
Oct 10, 2003 | 324.60 | 324.60 | 322.83 | 324.60 | 2,477 | +0.00(+0.00%) |
Oct 09, 2003 | 326.36 | 328.12 | 322.83 | 324.60 | 18,765 | -2.47(-0.76%) |
Oct 08, 2003 | 325.30 | 328.12 | 325.30 | 327.06 | 1,870 | +3.53(+1.09%) |
Oct 07, 2003 | 326.36 | 326.36 | 322.83 | 323.54 | 4,398 | -2.47(-0.76%) |
Oct 06, 2003 | 321.07 | 326.36 | 321.07 | 326.01 | 14,072 | +4.94(+1.54%) |
Oct 03, 2003 | 317.54 | 321.07 | 317.54 | 321.07 | 1,468 | +3.53(+1.11%) |
Oct 02, 2003 | 318.25 | 319.30 | 316.48 | 317.54 | 1,910 | -1.06(-0.33%) |
Oct 01, 2003 | 320.71 | 320.71 | 317.54 | 318.60 | 6,331 | +2.12(+0.67%) |
Sep 30, 2003 | 315.77 | 317.54 | 315.77 | 316.48 | 5,835 | +0.71(+0.22%) |
Sep 29, 2003 | 315.77 | 315.77 | 314.01 | 315.77 | 9,574 | +3.53(+1.13%) |
Sep 26, 2003 | 321.07 | 321.07 | 312.25 | 312.25 | 12,059 | -9.53(-2.96%) |
Sep 25, 2003 | 324.60 | 324.60 | 324.60 | 321.77 | 2,029 | -2.82(-0.87%) |
Sep 24, 2003 | 328.12 | 328.12 | 324.60 | 324.60 | 1,641 | -6.00(-1.81%) |
Sep 23, 2003 | 323.54 | 329.54 | 322.83 | 330.59 | 15,650 | +5.65(+1.74%) |
Sep 22, 2003 | 324.24 | 325.65 | 322.83 | 324.95 | 1,867 | +0.35(+0.11%) |
Sep 19, 2003 | 322.83 | 325.65 | 322.83 | 324.60 | 5,866 | +2.82(+0.88%) |
Sep 18, 2003 | 322.83 | 322.83 | 320.01 | 321.77 | 6,946 | -1.06(-0.33%) |
Sep 17, 2003 | 323.89 | 323.89 | 321.42 | 322.83 | 1,000 | -1.06(-0.33%) |
Sep 16, 2003 | 323.89 | 324.60 | 322.83 | 323.89 | 2,312 | +0.00(+0.00%) |
Sep 15, 2003 | 327.06 | 327.06 | 322.83 | 323.89 | 4,832 | -4.23(-1.29%) |
Sep 12, 2003 | 324.60 | 328.12 | 321.42 | 328.12 | 3,423 | +6.35(+1.97%) |
Sep 11, 2003 | 322.83 | 322.83 | 321.07 | 321.77 | 2,219 | +0.71(+0.22%) |
Sep 10, 2003 | 328.12 | 328.12 | 319.30 | 321.07 | 2,635 | -7.06(-2.15%) |
Sep 09, 2003 | 331.65 | 331.65 | 326.36 | 328.12 | 1,162 | -3.53(-1.06%) |
Sep 08, 2003 | 331.65 | 335.18 | 330.95 | 331.65 | 12,655 | +3.53(+1.08%) |
Sep 05, 2003 | 328.12 | 333.42 | 326.36 | 328.12 | 6,927 | +0.00(+0.00%) |
Sep 04, 2003 | 324.60 | 329.89 | 323.18 | 328.12 | 6,102 | +5.29(+1.64%) |
Sep 03, 2003 | 323.89 | 323.89 | 321.07 | 322.83 | 28,130 | -1.06(-0.33%) |
Sep 02, 2003 | 325.30 | 325.30 | 319.30 | 323.89 | 47,072 | -3.18(-0.97%) |
Aug 29, 2003 | 326.36 | 328.12 | 324.60 | 327.06 | 8,318 | +0.70(+0.22%) |
Aug 28, 2003 | 322.13 | 328.83 | 321.77 | 326.36 | 12,139 | +5.29(+1.65%) |
Aug 27, 2003 | 317.54 | 322.83 | 317.54 | 321.07 | 29,128 | +3.53(+1.11%) |