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%) |