Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 312.25 | 316.48 | 308.72 | 313.31 | 637 | +1.06(+0.34%) |
May 27, 2004 | 311.54 | 312.25 | 309.07 | 312.25 | 912 | +3.18(+1.03%) |
May 26, 2004 | 308.01 | 312.25 | 307.31 | 309.07 | 544 | +1.41(+0.46%) |
May 25, 2004 | 303.78 | 307.66 | 303.78 | 307.66 | 1,417 | +4.23(+1.40%) |
May 24, 2004 | 293.19 | 305.19 | 293.19 | 303.43 | 2,409 | +10.58(+3.61%) |
May 21, 2004 | 297.78 | 298.49 | 291.43 | 292.84 | 1,281 | -5.29(-1.78%) |
May 20, 2004 | 294.61 | 305.19 | 293.55 | 298.13 | 1,544 | +3.53(+1.20%) |
May 19, 2004 | 289.67 | 299.90 | 289.67 | 294.61 | 923 | +4.94(+1.71%) |
May 18, 2004 | 294.25 | 295.31 | 285.79 | 289.67 | 23,082 | -4.59(-1.56%) |
May 17, 2004 | 303.43 | 304.84 | 294.25 | 294.25 | 1,975 | -10.23(-3.36%) |
May 14, 2004 | 312.95 | 313.31 | 304.49 | 304.49 | 1,099 | -8.47(-2.71%) |
May 13, 2004 | 314.01 | 314.36 | 310.48 | 312.95 | 345 | -1.06(-0.34%) |
May 12, 2004 | 314.01 | 316.83 | 308.72 | 314.01 | 762 | +0.00(+0.00%) |
May 11, 2004 | 309.78 | 316.48 | 308.01 | 314.01 | 782 | +4.23(+1.37%) |
May 10, 2004 | 310.48 | 311.54 | 305.19 | 309.78 | 623 | -3.18(-1.01%) |
May 07, 2004 | 310.48 | 313.66 | 309.07 | 312.95 | 2,145 | -1.06(-0.34%) |
May 06, 2004 | 312.95 | 314.01 | 310.48 | 314.01 | 2,664 | +0.00(+0.00%) |
May 05, 2004 | 325.30 | 325.30 | 312.25 | 314.01 | 1,164 | -12.35(-3.78%) |
May 04, 2004 | 317.54 | 329.89 | 310.48 | 326.36 | 2,086 | +8.47(+2.66%) |
May 03, 2004 | 294.61 | 317.89 | 294.61 | 317.89 | 4,155 | +21.52(+7.26%) |
Apr 30, 2004 | 306.95 | 306.95 | 292.84 | 296.37 | 2,859 | -10.58(-3.45%) |
Apr 29, 2004 | 310.13 | 311.54 | 299.90 | 306.95 | 1,439 | -3.53(-1.14%) |
Apr 28, 2004 | 312.95 | 312.95 | 308.72 | 310.48 | 530 | -1.41(-0.45%) |
Apr 27, 2004 | 312.60 | 314.01 | 308.72 | 311.89 | 1,034 | -0.35(-0.11%) |
Apr 26, 2004 | 314.36 | 317.19 | 312.25 | 312.25 | 484 | -1.76(-0.56%) |
Apr 23, 2004 | 314.01 | 316.83 | 310.48 | 314.01 | 6,275 | -3.17(-1.00%) |
Apr 22, 2004 | 312.25 | 319.30 | 312.25 | 317.19 | 7,343 | -5.65(-1.75%) |
Apr 21, 2004 | 321.07 | 324.60 | 319.30 | 322.83 | 884 | +2.12(+0.66%) |
Apr 20, 2004 | 320.71 | 324.60 | 320.71 | 320.71 | 1,159 | -0.35(-0.11%) |
Apr 19, 2004 | 338.36 | 339.06 | 314.36 | 321.07 | 1,522 | -17.64(-5.21%) |
Apr 16, 2004 | 338.00 | 343.65 | 335.53 | 338.71 | 889 | +0.71(+0.21%) |
Apr 15, 2004 | 318.60 | 338.00 | 318.60 | 338.00 | 1,014 | +19.76(+6.21%) |
Apr 14, 2004 | 317.54 | 324.60 | 313.31 | 318.25 | 2,182 | +0.00(+0.00%) |
Apr 13, 2004 | 321.07 | 321.07 | 301.66 | 318.25 | 3,279 | -6.35(-1.96%) |
Apr 12, 2004 | 330.24 | 330.24 | 322.83 | 324.60 | 476 | -5.65(-1.71%) |
Apr 08, 2004 | 344.00 | 344.35 | 321.07 | 330.24 | 1,777 | -21.52(-6.12%) |
Apr 07, 2004 | 350.00 | 352.82 | 347.88 | 351.76 | 1,694 | -1.06(-0.30%) |
Apr 06, 2004 | 351.06 | 352.82 | 343.30 | 352.82 | 1,085 | +1.76(+0.50%) |
Apr 05, 2004 | 360.94 | 363.41 | 345.76 | 351.06 | 884 | -8.47(-2.36%) |
Apr 02, 2004 | 369.76 | 369.76 | 359.52 | 359.52 | 1,476 | -10.23(-2.77%) |
Apr 01, 2004 | 359.52 | 370.46 | 359.52 | 369.76 | 2,868 | +10.23(+2.85%) |
Mar 31, 2004 | 350.35 | 360.23 | 350.35 | 359.52 | 1,564 | +9.53(+2.72%) |
Mar 30, 2004 | 350.35 | 350.35 | 347.53 | 350.00 | 626 | -0.35(-0.10%) |
Mar 29, 2004 | 347.18 | 351.06 | 345.06 | 350.35 | 578 | +1.06(+0.30%) |
Mar 26, 2004 | 350.35 | 351.41 | 347.88 | 349.29 | 1,794 | -1.06(-0.30%) |
Mar 25, 2004 | 356.35 | 356.35 | 346.12 | 350.35 | 2,349 | -7.76(-2.17%) |
Mar 24, 2004 | 358.11 | 359.52 | 354.94 | 358.11 | 714 | +0.00(+0.00%) |
Mar 23, 2004 | 358.82 | 361.29 | 354.58 | 358.11 | 1,898 | -1.06(-0.29%) |
Mar 22, 2004 | 359.52 | 359.88 | 354.58 | 359.17 | 260 | -0.71(-0.20%) |
Mar 19, 2004 | 359.52 | 359.88 | 354.58 | 359.88 | 4,305 | +0.35(+0.10%) |
Mar 18, 2004 | 357.06 | 363.41 | 354.58 | 359.52 | 385 | +3.88(+1.09%) |
Mar 17, 2004 | 357.76 | 357.76 | 351.76 | 355.64 | 6,297 | -2.12(-0.59%) |
Mar 16, 2004 | 367.29 | 367.29 | 352.82 | 357.76 | 1,181 | -9.53(-2.59%) |
Mar 15, 2004 | 365.17 | 370.46 | 365.17 | 367.29 | 416 | +4.59(+1.26%) |
Mar 12, 2004 | 364.82 | 365.17 | 361.64 | 362.70 | 478 | -1.76(-0.48%) |
Mar 11, 2004 | 363.76 | 366.23 | 360.58 | 364.46 | 461 | +0.70(+0.19%) |
Mar 10, 2004 | 365.88 | 366.93 | 362.00 | 363.76 | 439 | -2.47(-0.67%) |
Mar 09, 2004 | 366.93 | 366.93 | 365.17 | 366.23 | 478 | -0.71(-0.19%) |
Mar 08, 2004 | 368.70 | 371.17 | 364.46 | 366.93 | 365 | -1.76(-0.48%) |
Mar 05, 2004 | 366.58 | 369.76 | 363.41 | 368.70 | 1,292 | +2.47(+0.67%) |
Mar 04, 2004 | 363.76 | 368.35 | 359.88 | 366.23 | 450 | +2.82(+0.78%) |
Mar 03, 2004 | 365.17 | 368.70 | 363.41 | 363.41 | 649 | -3.53(-0.96%) |
Mar 02, 2004 | 358.11 | 367.29 | 358.11 | 366.93 | 2,638 | +7.41(+2.06%) |
Mar 01, 2004 | 352.47 | 363.41 | 352.47 | 359.52 | 1,351 | +10.23(+2.93%) |
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%) |
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%) |