Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 135.16 | 135.16 | 133.97 | 134.45 | 11,319,983 | -0.75(-0.55%) |
Mar 30, 2004 | 134.14 | 135.24 | 133.53 | 135.20 | 10,946,027 | +0.93(+0.69%) |
Mar 29, 2004 | 134.72 | 135.86 | 134.14 | 134.27 | 13,422,258 | +1.67(+1.26%) |
Mar 26, 2004 | 132.25 | 136.12 | 132.25 | 132.60 | 15,695,234 | +1.76(+1.35%) |
Mar 25, 2004 | 128.68 | 131.06 | 128.19 | 130.84 | 12,602,659 | +2.29(+1.78%) |
Mar 24, 2004 | 127.97 | 128.63 | 127.23 | 128.55 | 13,317,248 | -0.09(-0.07%) |
Mar 23, 2004 | 131.24 | 131.54 | 128.59 | 128.63 | 13,405,097 | -0.93(-0.71%) |
Mar 22, 2004 | 131.90 | 132.16 | 127.84 | 129.56 | 10,341,849 | -3.22(-2.42%) |
Mar 19, 2004 | 134.89 | 135.29 | 132.64 | 132.78 | 9,163,865 | -2.56(-1.89%) |
Mar 18, 2004 | 134.94 | 135.60 | 133.48 | 135.33 | 6,059,758 | -0.18(-0.13%) |
Mar 17, 2004 | 134.80 | 135.90 | 134.41 | 135.51 | 5,513,669 | +1.15(+0.85%) |
Mar 16, 2004 | 135.02 | 135.20 | 132.60 | 134.36 | 5,735,673 | +0.88(+0.66%) |
Mar 15, 2004 | 135.90 | 136.30 | 132.73 | 133.48 | 7,851,975 | -1.32(-0.98%) |
Mar 12, 2004 | 134.94 | 135.55 | 134.19 | 134.80 | 6,380,143 | +0.79(+0.59%) |
Mar 11, 2004 | 136.21 | 137.23 | 133.31 | 134.01 | 9,600,019 | -3.00(-2.19%) |
Mar 10, 2004 | 139.38 | 139.47 | 136.12 | 137.01 | 9,192,853 | -2.03(-1.46%) |
Mar 09, 2004 | 139.16 | 139.65 | 137.93 | 139.03 | 13,198,211 | -1.19(-0.85%) |
Mar 08, 2004 | 143.17 | 143.17 | 139.91 | 140.22 | 6,229,575 | -4.14(-2.87%) |
Mar 05, 2004 | 143.83 | 147.49 | 143.61 | 144.36 | 4,216,034 | -0.57(-0.40%) |
Mar 04, 2004 | 144.05 | 145.16 | 144.05 | 144.94 | 3,470,232 | +0.22(+0.15%) |
Mar 03, 2004 | 143.00 | 144.80 | 142.78 | 144.72 | 3,359,048 | +1.59(+1.11%) |
Mar 02, 2004 | 145.07 | 145.16 | 142.82 | 143.13 | 4,298,979 | -1.32(-0.92%) |
Mar 01, 2004 | 144.01 | 145.07 | 143.22 | 144.45 | 3,561,780 | +1.19(+0.83%) |
Feb 27, 2004 | 144.27 | 145.16 | 143.26 | 143.26 | 3,861,690 | -0.66(-0.46%) |
Feb 26, 2004 | 144.14 | 144.89 | 143.66 | 143.92 | 3,794,771 | -1.32(-0.91%) |
Feb 25, 2004 | 146.70 | 146.74 | 145.02 | 145.24 | 3,817,108 | -1.37(-0.93%) |
Feb 24, 2004 | 147.18 | 148.28 | 145.60 | 146.61 | 4,804,027 | -0.62(-0.42%) |
Feb 23, 2004 | 144.27 | 147.49 | 144.10 | 147.23 | 4,728,528 | +3.17(+2.20%) |
Feb 20, 2004 | 144.45 | 144.89 | 143.17 | 144.05 | 3,979,525 | +0.44(+0.31%) |
Feb 19, 2004 | 145.38 | 145.82 | 143.53 | 143.61 | 4,170,862 | -0.66(-0.46%) |
Feb 18, 2004 | 145.60 | 146.43 | 144.27 | 144.27 | 3,467,644 | -1.32(-0.91%) |
Feb 17, 2004 | 145.73 | 146.21 | 145.07 | 145.60 | 3,398,319 | +1.45(+1.01%) |
Feb 13, 2004 | 145.38 | 146.12 | 144.14 | 144.14 | 3,669,060 | -0.62(-0.43%) |
Feb 12, 2004 | 146.04 | 146.48 | 143.83 | 144.76 | 3,514,724 | -0.97(-0.66%) |
Feb 11, 2004 | 143.17 | 146.83 | 142.51 | 145.73 | 5,404,414 | +2.56(+1.78%) |
Feb 10, 2004 | 146.12 | 146.12 | 142.73 | 143.17 | 5,035,860 | -1.72(-1.19%) |
Feb 09, 2004 | 146.92 | 146.92 | 144.50 | 144.89 | 3,502,579 | -1.28(-0.87%) |
Feb 06, 2004 | 146.56 | 147.36 | 145.29 | 146.17 | 4,160,125 | -1.50(-1.01%) |
Feb 05, 2004 | 146.74 | 148.46 | 145.60 | 147.67 | 3,056,029 | +1.50(+1.02%) |
Feb 04, 2004 | 145.64 | 149.74 | 144.94 | 146.17 | 4,564,045 | -0.13(-0.09%) |
Feb 03, 2004 | 148.28 | 148.28 | 145.95 | 146.30 | 3,732,937 | -1.85(-1.25%) |
Feb 02, 2004 | 148.41 | 149.60 | 146.78 | 148.15 | 4,238,507 | +0.00(+0.00%) |
Jan 30, 2004 | 149.16 | 149.65 | 147.49 | 148.15 | 3,901,392 | -1.76(-1.18%) |
Jan 29, 2004 | 149.78 | 150.44 | 148.28 | 149.91 | 4,718,449 | +1.19(+0.80%) |
Jan 28, 2004 | 151.10 | 152.29 | 147.62 | 148.72 | 6,154,938 | -1.89(-1.26%) |
Jan 27, 2004 | 150.88 | 151.81 | 149.91 | 150.62 | 4,603,679 | +0.22(+0.15%) |
Jan 26, 2004 | 147.49 | 150.66 | 147.23 | 150.40 | 4,842,345 | +4.10(+2.80%) |
Jan 23, 2004 | 148.24 | 149.30 | 145.73 | 146.30 | 3,704,608 | -1.37(-0.92%) |
Jan 22, 2004 | 149.69 | 150.00 | 147.23 | 147.67 | 4,061,290 | -1.45(-0.98%) |
Jan 21, 2004 | 147.45 | 149.96 | 145.51 | 149.12 | 4,854,761 | +2.16(+1.47%) |
Jan 20, 2004 | 148.68 | 148.68 | 146.12 | 146.96 | 5,998,854 | +0.04(+0.03%) |
Jan 16, 2004 | 142.73 | 147.45 | 141.98 | 146.92 | 11,430,917 | +5.95(+4.22%) |
Jan 15, 2004 | 141.28 | 141.63 | 139.43 | 140.97 | 4,499,101 | +0.00(+0.00%) |
Jan 14, 2004 | 140.04 | 141.15 | 138.90 | 140.97 | 3,733,731 | +1.72(+1.23%) |
Jan 13, 2004 | 141.01 | 141.54 | 138.15 | 139.25 | 6,066,817 | -2.11(-1.50%) |
Jan 12, 2004 | 140.75 | 141.41 | 140.62 | 141.37 | 4,228,133 | +1.28(+0.91%) |
Jan 09, 2004 | 139.43 | 141.81 | 139.43 | 140.09 | 5,447,998 | -1.98(-1.40%) |
Jan 08, 2004 | 140.35 | 142.07 | 139.52 | 142.07 | 6,131,398 | +2.51(+1.80%) |
Jan 07, 2004 | 138.11 | 139.56 | 137.27 | 139.56 | 4,216,170 | +1.37(+0.99%) |
Jan 06, 2004 | 138.41 | 138.90 | 137.45 | 138.19 | 3,737,295 | -0.93(-0.66%) |
Jan 05, 2004 | 137.62 | 139.12 | 137.05 | 139.12 | 4,448,912 | +2.03(+1.48%) |