Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 451.00 | 456.25 | 447.05 | 451.00 | 43,200 | +1.10(+0.24%) |
Apr 29, 2004 | 450.50 | 455.50 | 446.11 | 449.90 | 47,000 | -0.60(-0.13%) |
Apr 28, 2004 | 461.51 | 462.00 | 448.00 | 450.50 | 35,300 | -11.00(-2.38%) |
Apr 27, 2004 | 460.00 | 466.50 | 459.00 | 461.50 | 36,700 | +3.00(+0.65%) |
Apr 26, 2004 | 456.00 | 461.00 | 455.00 | 458.50 | 47,600 | +0.60(+0.13%) |
Apr 23, 2004 | 467.00 | 467.00 | 457.00 | 457.90 | 53,300 | -9.10(-1.95%) |
Apr 22, 2004 | 459.99 | 467.50 | 459.02 | 467.00 | 69,300 | +10.70(+2.34%) |
Apr 21, 2004 | 445.00 | 457.35 | 444.50 | 456.30 | 69,000 | +12.31(+2.77%) |
Apr 20, 2004 | 446.00 | 449.90 | 442.50 | 443.99 | 67,700 | -2.01(-0.45%) |
Apr 19, 2004 | 445.50 | 451.00 | 443.00 | 446.00 | 34,800 | +0.50(+0.11%) |
Apr 16, 2004 | 434.50 | 447.59 | 434.50 | 445.50 | 39,100 | +11.50(+2.65%) |
Apr 15, 2004 | 435.50 | 441.00 | 434.00 | 434.00 | 24,500 | -0.50(-0.12%) |
Apr 14, 2004 | 436.55 | 440.75 | 431.01 | 434.50 | 36,500 | -2.05(-0.47%) |
Apr 13, 2004 | 438.00 | 441.00 | 434.00 | 436.55 | 41,000 | -3.40(-0.77%) |
Apr 12, 2004 | 448.00 | 448.00 | 437.19 | 439.95 | 40,400 | -8.05(-1.80%) |
Apr 08, 2004 | 457.10 | 457.90 | 447.00 | 448.00 | 42,100 | -8.15(-1.79%) |
Apr 07, 2004 | 455.00 | 458.75 | 452.50 | 456.15 | 38,700 | +1.15(+0.25%) |
Apr 06, 2004 | 448.00 | 457.96 | 448.00 | 455.00 | 53,100 | +7.00(+1.56%) |
Apr 05, 2004 | 453.00 | 453.00 | 442.50 | 448.00 | 64,200 | -3.00(-0.67%) |
Apr 02, 2004 | 464.50 | 464.50 | 450.50 | 451.00 | 63,400 | -12.00(-2.59%) |
Apr 01, 2004 | 460.00 | 463.50 | 455.88 | 463.00 | 53,100 | +3.00(+0.65%) |
Mar 31, 2004 | 458.75 | 463.40 | 458.15 | 460.00 | 22,600 | -1.75(-0.38%) |
Mar 30, 2004 | 452.00 | 463.21 | 450.25 | 461.75 | 33,100 | +9.25(+2.04%) |
Mar 29, 2004 | 449.20 | 453.00 | 447.53 | 452.50 | 31,600 | +2.50(+0.56%) |
Mar 26, 2004 | 456.50 | 458.00 | 448.67 | 450.00 | 22,500 | -6.50(-1.42%) |
Mar 25, 2004 | 450.25 | 457.00 | 449.01 | 456.50 | 33,700 | +7.25(+1.61%) |
Mar 24, 2004 | 463.25 | 466.12 | 447.00 | 449.25 | 47,900 | -13.00(-2.81%) |
Mar 23, 2004 | 464.25 | 468.00 | 459.00 | 462.25 | 43,600 | -1.50(-0.32%) |
Mar 22, 2004 | 473.00 | 473.00 | 462.75 | 463.75 | 39,300 | -6.25(-1.33%) |
Mar 19, 2004 | 466.00 | 471.75 | 465.00 | 470.00 | 24,200 | +5.00(+1.08%) |
Mar 18, 2004 | 471.75 | 475.00 | 465.00 | 465.00 | 42,000 | -6.75(-1.43%) |
Mar 17, 2004 | 466.00 | 471.75 | 463.25 | 471.75 | 50,100 | +3.75(+0.80%) |
Mar 16, 2004 | 459.00 | 468.05 | 455.63 | 468.00 | 40,900 | +11.50(+2.52%) |
Mar 15, 2004 | 455.00 | 459.88 | 453.00 | 456.50 | 27,700 | +2.50(+0.55%) |
Mar 12, 2004 | 458.00 | 461.49 | 448.00 | 454.00 | 42,300 | -2.00(-0.44%) |
Mar 11, 2004 | 462.50 | 465.69 | 454.25 | 456.00 | 42,300 | -8.01(-1.73%) |
Mar 10, 2004 | 472.00 | 477.00 | 464.00 | 464.01 | 84,400 | -7.99(-1.69%) |
Mar 09, 2004 | 470.25 | 472.60 | 468.00 | 472.00 | 29,300 | +2.00(+0.43%) |
Mar 08, 2004 | 473.50 | 477.50 | 467.00 | 470.00 | 51,100 | -4.70(-0.99%) |
Mar 05, 2004 | 471.00 | 479.00 | 469.49 | 474.70 | 47,700 | +4.95(+1.05%) |
Mar 04, 2004 | 468.00 | 478.99 | 466.00 | 469.75 | 47,000 | +2.25(+0.48%) |
Mar 03, 2004 | 464.50 | 467.50 | 460.01 | 467.50 | 46,600 | +2.25(+0.48%) |
Mar 02, 2004 | 471.00 | 474.00 | 462.91 | 465.25 | 51,400 | -5.75(-1.22%) |
Mar 01, 2004 | 464.50 | 479.95 | 464.50 | 471.00 | 51,100 | +8.50(+1.84%) |
Feb 27, 2004 | 452.00 | 471.95 | 452.00 | 462.50 | 55,300 | +9.50(+2.10%) |
Feb 26, 2004 | 438.50 | 453.00 | 437.50 | 453.00 | 92,800 | +14.50(+3.31%) |
Feb 25, 2004 | 445.50 | 446.50 | 436.02 | 438.50 | 100,600 | -6.50(-1.46%) |
Feb 24, 2004 | 443.50 | 451.00 | 443.50 | 445.00 | 40,500 | -0.50(-0.11%) |
Feb 23, 2004 | 445.50 | 451.44 | 440.05 | 445.50 | 35,500 | +1.25(+0.28%) |
Feb 20, 2004 | 461.25 | 461.26 | 443.25 | 444.25 | 56,000 | -17.30(-3.75%) |
Feb 19, 2004 | 468.00 | 470.00 | 461.50 | 461.55 | 33,300 | -4.45(-0.95%) |
Feb 18, 2004 | 468.00 | 469.00 | 463.00 | 466.00 | 33,000 | -2.00(-0.43%) |
Feb 17, 2004 | 467.50 | 475.00 | 466.00 | 468.00 | 87,700 | +2.50(+0.54%) |
Feb 13, 2004 | 477.00 | 479.91 | 464.36 | 465.50 | 35,600 | -11.50(-2.41%) |
Feb 12, 2004 | 477.00 | 480.75 | 474.00 | 477.00 | 28,800 | -1.00(-0.21%) |
Feb 11, 2004 | 467.50 | 478.75 | 465.01 | 478.00 | 42,800 | +9.50(+2.03%) |
Feb 10, 2004 | 476.90 | 476.90 | 463.45 | 468.50 | 59,800 | -8.50(-1.78%) |
Feb 09, 2004 | 483.00 | 483.00 | 474.05 | 477.00 | 77,300 | -6.00(-1.24%) |
Feb 06, 2004 | 465.00 | 483.00 | 461.75 | 483.00 | 82,200 | +23.00(+5.00%) |
Feb 05, 2004 | 451.95 | 461.00 | 449.53 | 460.00 | 123,800 | +10.00(+2.22%) |
Feb 04, 2004 | 450.00 | 452.90 | 445.00 | 450.00 | 113,600 | +0.00(+0.00%) |
Feb 03, 2004 | 437.00 | 456.50 | 437.00 | 450.00 | 112,200 | +15.00(+3.45%) |