Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 505.42 | 507.62 | 502.97 | 503.95 | 4,087 | +0.49(+0.10%) |
Apr 29, 2004 | 500.52 | 508.84 | 499.06 | 503.46 | 5,416 | +4.40(+0.88%) |
Apr 28, 2004 | 516.67 | 516.67 | 499.06 | 499.06 | 4,394 | -16.64(-3.23%) |
Apr 27, 2004 | 505.90 | 517.16 | 500.52 | 515.69 | 5,007 | +11.01(+2.18%) |
Apr 26, 2004 | 508.84 | 508.84 | 504.68 | 504.68 | 1,941 | -3.25(-0.64%) |
Apr 23, 2004 | 513.73 | 513.74 | 507.93 | 507.93 | 1,226 | -6.78(-1.32%) |
Apr 22, 2004 | 503.95 | 515.69 | 503.95 | 514.71 | 4,189 | +9.78(+1.94%) |
Apr 21, 2004 | 520.09 | 520.09 | 504.93 | 504.93 | 3,270 | -13.70(-2.64%) |
Apr 20, 2004 | 520.58 | 521.32 | 518.63 | 518.63 | 4,803 | -1.47(-0.28%) |
Apr 19, 2004 | 519.61 | 522.30 | 518.62 | 520.09 | 3,372 | +1.71(+0.33%) |
Apr 16, 2004 | 511.78 | 520.58 | 511.78 | 518.38 | 5,518 | +8.56(+1.68%) |
Apr 15, 2004 | 517.65 | 517.65 | 509.82 | 509.82 | 5,722 | -4.91(-0.95%) |
Apr 14, 2004 | 523.03 | 523.03 | 512.77 | 514.73 | 3,065 | -10.50(-2.00%) |
Apr 13, 2004 | 531.84 | 533.18 | 525.23 | 525.23 | 4,700 | -6.61(-1.24%) |
Apr 12, 2004 | 527.43 | 531.84 | 527.43 | 531.84 | 2,452 | +4.40(+0.83%) |
Apr 08, 2004 | 524.99 | 528.41 | 519.61 | 527.43 | 8,175 | +2.45(+0.47%) |
Apr 07, 2004 | 540.15 | 540.15 | 523.52 | 524.99 | 3,474 | -16.93(-3.12%) |
Apr 06, 2004 | 539.18 | 545.41 | 539.18 | 541.92 | 4,496 | +3.00(+0.56%) |
Apr 05, 2004 | 529.39 | 547.49 | 528.90 | 538.92 | 7,971 | +11.05(+2.09%) |
Apr 02, 2004 | 526.94 | 527.87 | 526.46 | 527.87 | 6,131 | +3.87(+0.74%) |
Apr 01, 2004 | 514.22 | 526.46 | 514.22 | 524.01 | 10,730 | +10.76(+2.10%) |
Mar 31, 2004 | 500.03 | 515.69 | 500.03 | 513.24 | 13,387 | +14.19(+2.84%) |
Mar 30, 2004 | 487.31 | 499.06 | 487.31 | 499.06 | 7,051 | +12.72(+2.62%) |
Mar 29, 2004 | 495.14 | 495.14 | 485.79 | 486.33 | 2,146 | -7.83(-1.58%) |
Mar 26, 2004 | 482.81 | 496.61 | 482.42 | 494.16 | 10,832 | +12.33(+2.56%) |
Mar 25, 2004 | 481.44 | 484.37 | 480.46 | 481.83 | 4,905 | -0.59(-0.12%) |
Mar 24, 2004 | 484.38 | 484.38 | 480.46 | 482.42 | 4,292 | -1.95(-0.40%) |
Mar 23, 2004 | 482.42 | 485.11 | 482.03 | 484.37 | 7,255 | +2.93(+0.61%) |
Mar 22, 2004 | 482.42 | 486.55 | 479.49 | 481.44 | 7,051 | -1.01(-0.21%) |
Mar 19, 2004 | 484.38 | 485.85 | 480.46 | 482.45 | 4,394 | -2.91(-0.60%) |
Mar 18, 2004 | 484.87 | 485.84 | 483.40 | 485.36 | 1,635 | +1.99(+0.41%) |
Mar 17, 2004 | 477.53 | 485.36 | 477.53 | 483.37 | 5,927 | +6.33(+1.33%) |
Mar 16, 2004 | 469.70 | 480.95 | 469.70 | 477.04 | 6,846 | +9.30(+1.99%) |
Mar 15, 2004 | 471.66 | 471.66 | 466.76 | 467.74 | 2,554 | -4.40(-0.93%) |
Mar 12, 2004 | 464.81 | 472.15 | 461.87 | 472.15 | 4,905 | +6.36(+1.37%) |
Mar 11, 2004 | 470.68 | 471.66 | 465.79 | 465.79 | 3,576 | -8.56(-1.81%) |
Mar 10, 2004 | 473.37 | 475.57 | 472.63 | 474.35 | 2,554 | +2.69(+0.57%) |
Mar 09, 2004 | 485.01 | 485.01 | 468.72 | 471.66 | 6,438 | -13.71(-2.82%) |
Mar 08, 2004 | 483.40 | 486.33 | 483.40 | 485.37 | 2,963 | +1.97(+0.41%) |
Mar 05, 2004 | 476.55 | 484.38 | 476.55 | 483.40 | 6,540 | +6.08(+1.27%) |
Mar 04, 2004 | 472.63 | 477.32 | 472.63 | 477.32 | 4,803 | +5.18(+1.10%) |
Mar 03, 2004 | 477.04 | 477.04 | 469.70 | 472.15 | 2,452 | -7.84(-1.63%) |
Mar 02, 2004 | 482.67 | 482.67 | 479.97 | 479.98 | 2,146 | -1.70(-0.35%) |
Mar 01, 2004 | 477.53 | 482.42 | 477.53 | 481.69 | 4,803 | +4.13(+0.86%) |
Feb 27, 2004 | 466.27 | 479.97 | 466.27 | 477.56 | 5,109 | +12.75(+2.74%) |
Feb 26, 2004 | 459.91 | 464.81 | 459.91 | 464.81 | 1,532 | +5.87(+1.28%) |
Feb 25, 2004 | 459.91 | 459.91 | 455.02 | 458.94 | 3,167 | +0.00(+0.00%) |
Feb 24, 2004 | 467.74 | 467.74 | 458.94 | 458.94 | 1,737 | -7.69(-1.65%) |
Feb 23, 2004 | 464.32 | 466.69 | 460.40 | 466.63 | 2,554 | +4.76(+1.03%) |
Feb 20, 2004 | 466.76 | 466.76 | 461.87 | 461.87 | 2,452 | -4.96(-1.06%) |
Feb 19, 2004 | 464.81 | 468.23 | 464.81 | 466.83 | 2,963 | +2.02(+0.44%) |
Feb 18, 2004 | 464.81 | 466.22 | 463.75 | 464.81 | 1,839 | +1.18(+0.25%) |
Feb 17, 2004 | 462.36 | 467.74 | 461.35 | 463.63 | 2,861 | +2.25(+0.49%) |
Feb 13, 2004 | 454.04 | 461.87 | 452.57 | 461.38 | 17,883 | +6.36(+1.40%) |
Feb 12, 2004 | 450.13 | 455.02 | 447.19 | 455.02 | 10,730 | +4.41(+0.98%) |
Feb 11, 2004 | 450.13 | 457.96 | 450.13 | 450.61 | 6,846 | +1.95(+0.43%) |
Feb 10, 2004 | 450.62 | 451.60 | 448.66 | 448.66 | 5,620 | -0.98(-0.22%) |
Feb 09, 2004 | 449.15 | 451.11 | 449.15 | 449.64 | 3,474 | -0.49(-0.11%) |
Feb 06, 2004 | 450.13 | 450.49 | 449.15 | 450.13 | 3,474 | -0.98(-0.22%) |
Feb 05, 2004 | 449.15 | 452.57 | 449.15 | 451.11 | 3,678 | +2.94(+0.65%) |
Feb 04, 2004 | 450.13 | 451.11 | 448.17 | 448.17 | 715 | -1.96(-0.43%) |
Feb 03, 2004 | 450.62 | 456.00 | 450.13 | 450.13 | 3,167 | -1.66(-0.37%) |