Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 252.10 | 253.16 | 251.62 | 252.54 | 3,533 | +0.54(+0.21%) |
Apr 29, 2004 | 253.54 | 254.02 | 252.00 | 252.00 | 6,339 | -1.54(-0.61%) |
Apr 28, 2004 | 255.08 | 255.13 | 253.06 | 253.54 | 4,261 | -1.40(-0.55%) |
Apr 27, 2004 | 255.37 | 255.37 | 254.50 | 254.94 | 5,819 | -0.24(-0.09%) |
Apr 26, 2004 | 254.02 | 255.95 | 254.02 | 255.18 | 13,614 | +0.66(+0.26%) |
Apr 23, 2004 | 258.83 | 258.83 | 254.03 | 254.52 | 5,508 | -2.48(-0.97%) |
Apr 22, 2004 | 254.02 | 257.39 | 254.02 | 257.01 | 5,092 | +2.26(+0.89%) |
Apr 21, 2004 | 255.23 | 255.47 | 253.06 | 254.75 | 7,690 | -1.44(-0.56%) |
Apr 20, 2004 | 257.39 | 259.07 | 255.95 | 256.19 | 8,522 | -0.73(-0.28%) |
Apr 19, 2004 | 256.43 | 258.35 | 256.43 | 256.92 | 3,117 | +1.21(+0.47%) |
Apr 16, 2004 | 255.96 | 255.96 | 254.75 | 255.71 | 4,780 | -0.25(-0.10%) |
Apr 15, 2004 | 256.91 | 256.91 | 254.99 | 255.96 | 11,432 | -0.95(-0.37%) |
Apr 14, 2004 | 256.19 | 257.26 | 255.95 | 256.91 | 11,847 | +0.69(+0.27%) |
Apr 13, 2004 | 253.54 | 257.15 | 253.54 | 256.22 | 14,549 | +1.95(+0.77%) |
Apr 12, 2004 | 253.02 | 254.99 | 252.58 | 254.26 | 9,353 | +1.24(+0.49%) |
Apr 08, 2004 | 247.29 | 253.26 | 247.29 | 253.02 | 6,339 | +4.77(+1.92%) |
Apr 07, 2004 | 245.36 | 248.25 | 244.40 | 248.25 | 4,261 | +2.89(+1.18%) |
Apr 06, 2004 | 245.84 | 246.32 | 244.40 | 245.36 | 4,780 | -0.48(-0.20%) |
Apr 05, 2004 | 245.93 | 245.93 | 244.88 | 245.84 | 5,819 | -0.09(-0.04%) |
Apr 02, 2004 | 247.77 | 247.77 | 245.27 | 245.93 | 12,263 | -0.39(-0.16%) |
Apr 01, 2004 | 237.96 | 247.05 | 237.48 | 246.32 | 16,524 | +8.37(+3.52%) |
Mar 31, 2004 | 234.42 | 240.31 | 234.42 | 237.95 | 8,106 | +3.17(+1.35%) |
Mar 30, 2004 | 229.12 | 235.73 | 229.12 | 234.79 | 4,676 | +1.09(+0.47%) |
Mar 29, 2004 | 230.79 | 233.82 | 230.79 | 233.70 | 5,508 | +2.53(+1.09%) |
Mar 26, 2004 | 229.00 | 231.17 | 229.00 | 231.17 | 4,157 | +3.32(+1.46%) |
Mar 25, 2004 | 225.36 | 227.91 | 225.36 | 227.85 | 4,364 | +1.72(+0.76%) |
Mar 24, 2004 | 227.56 | 227.56 | 225.16 | 226.13 | 5,716 | -1.17(-0.51%) |
Mar 23, 2004 | 224.19 | 227.77 | 224.19 | 227.29 | 9,977 | +2.80(+1.25%) |
Mar 22, 2004 | 224.19 | 224.49 | 224.05 | 224.49 | 7,067 | +0.30(+0.13%) |
Mar 19, 2004 | 218.18 | 224.68 | 218.18 | 224.19 | 6,859 | +6.01(+2.76%) |
Mar 18, 2004 | 217.46 | 218.18 | 216.54 | 218.18 | 8,522 | +1.43(+0.66%) |
Mar 17, 2004 | 217.46 | 217.70 | 215.78 | 216.75 | 13,510 | -0.28(-0.13%) |
Mar 16, 2004 | 220.35 | 220.35 | 216.50 | 217.03 | 15,173 | -3.32(-1.51%) |
Mar 15, 2004 | 224.92 | 224.92 | 220.35 | 220.35 | 6,547 | -4.09(-1.82%) |
Mar 12, 2004 | 224.57 | 224.58 | 224.44 | 224.44 | 3,013 | -0.14(-0.06%) |
Mar 11, 2004 | 225.69 | 225.69 | 224.44 | 224.58 | 3,429 | -1.30(-0.58%) |
Mar 10, 2004 | 226.36 | 226.60 | 225.88 | 225.88 | 2,598 | -0.24(-0.11%) |
Mar 09, 2004 | 226.12 | 226.60 | 225.17 | 226.12 | 6,755 | -0.48(-0.21%) |
Mar 08, 2004 | 227.27 | 227.27 | 226.60 | 226.60 | 6,027 | -0.65(-0.28%) |
Mar 05, 2004 | 228.33 | 228.33 | 226.12 | 227.25 | 3,429 | -1.42(-0.62%) |
Mar 04, 2004 | 228.67 | 228.67 | 228.63 | 228.67 | 935 | +0.00(+0.00%) |
Mar 03, 2004 | 229.00 | 229.00 | 228.04 | 228.67 | 3,533 | -0.06(-0.02%) |
Mar 02, 2004 | 227.66 | 229.97 | 227.66 | 228.73 | 13,094 | +1.45(+0.64%) |
Mar 01, 2004 | 226.21 | 227.32 | 226.12 | 227.27 | 14,134 | +1.07(+0.47%) |
Feb 27, 2004 | 225.88 | 226.22 | 225.64 | 226.21 | 13,510 | +0.33(+0.14%) |
Feb 26, 2004 | 226.07 | 226.07 | 225.40 | 225.88 | 3,533 | +0.10(+0.04%) |
Feb 25, 2004 | 226.50 | 226.50 | 225.78 | 225.78 | 3,637 | -0.72(-0.32%) |
Feb 24, 2004 | 229.00 | 229.00 | 226.12 | 226.50 | 5,612 | -2.89(-1.26%) |
Feb 23, 2004 | 230.93 | 230.93 | 229.32 | 229.39 | 4,468 | -2.50(-1.08%) |
Feb 20, 2004 | 231.89 | 231.90 | 231.89 | 231.89 | 1,247 | -0.56(-0.24%) |
Feb 19, 2004 | 232.61 | 232.61 | 232.13 | 232.45 | 1,351 | -0.62(-0.26%) |
Feb 18, 2004 | 232.85 | 233.08 | 232.85 | 233.07 | 6,651 | +0.29(+0.12%) |
Feb 17, 2004 | 233.09 | 233.09 | 232.75 | 232.78 | 2,286 | -0.80(-0.34%) |
Feb 13, 2004 | 233.58 | 233.58 | 233.49 | 233.58 | 1,351 | -0.24(-0.10%) |
Feb 12, 2004 | 233.82 | 234.06 | 233.44 | 233.82 | 1,870 | +0.00(+0.00%) |
Feb 11, 2004 | 232.37 | 233.82 | 232.13 | 233.82 | 10,080 | +1.68(+0.73%) |
Feb 10, 2004 | 229.25 | 232.52 | 229.00 | 232.13 | 12,471 | +2.89(+1.26%) |
Feb 09, 2004 | 226.12 | 229.25 | 226.12 | 229.25 | 4,572 | +3.13(+1.38%) |
Feb 06, 2004 | 225.16 | 226.12 | 224.19 | 226.12 | 145,394 | +0.48(+0.21%) |
Feb 05, 2004 | 226.12 | 226.36 | 225.40 | 225.64 | 2,702 | -0.05(-0.02%) |
Feb 04, 2004 | 225.40 | 225.88 | 225.36 | 225.69 | 3,845 | +0.53(+0.23%) |
Feb 03, 2004 | 224.92 | 225.64 | 224.44 | 225.16 | 2,182 | +0.72(+0.32%) |