Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |