Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 114.87 | 115.76 | 114.74 | 114.74 | 6,619 | -0.94(-0.81%) |
Apr 29, 2004 | 117.04 | 117.04 | 115.68 | 115.68 | 13,238 | -0.31(-0.27%) |
Apr 28, 2004 | 116.15 | 117.26 | 115.21 | 115.99 | 8,434 | -0.41(-0.35%) |
Apr 27, 2004 | 116.15 | 117.08 | 116.15 | 116.40 | 9,395 | -0.21(-0.18%) |
Apr 26, 2004 | 116.90 | 116.90 | 115.30 | 116.61 | 960 | +0.66(+0.57%) |
Apr 23, 2004 | 114.63 | 115.96 | 114.63 | 115.96 | 1,814 | -1.30(-1.11%) |
Apr 22, 2004 | 115.35 | 117.26 | 114.86 | 117.26 | 7,793 | +1.96(+1.70%) |
Apr 21, 2004 | 114.37 | 115.37 | 112.35 | 115.30 | 960 | +1.27(+1.11%) |
Apr 20, 2004 | 115.68 | 116.02 | 112.77 | 114.04 | 2,028 | -0.94(-0.81%) |
Apr 19, 2004 | 114.27 | 115.57 | 113.11 | 114.98 | 1,494 | -1.08(-0.93%) |
Apr 16, 2004 | 116.13 | 116.99 | 112.99 | 116.05 | 5,017 | +1.21(+1.05%) |
Apr 15, 2004 | 117.03 | 117.05 | 113.79 | 114.84 | 5,658 | +0.19(+0.16%) |
Apr 14, 2004 | 116.88 | 116.88 | 114.66 | 114.66 | 4,270 | -1.47(-1.27%) |
Apr 13, 2004 | 118.81 | 118.81 | 115.16 | 116.13 | 4,056 | -2.00(-1.69%) |
Apr 12, 2004 | 114.55 | 118.12 | 114.55 | 118.12 | 4,483 | +1.75(+1.51%) |
Apr 08, 2004 | 115.58 | 116.77 | 115.58 | 116.37 | 3,416 | +0.22(+0.19%) |
Apr 07, 2004 | 115.70 | 116.17 | 114.57 | 116.15 | 1,601 | +0.89(+0.77%) |
Apr 06, 2004 | 114.28 | 117.08 | 114.28 | 115.26 | 4,697 | -1.83(-1.56%) |
Apr 05, 2004 | 117.03 | 117.08 | 115.30 | 117.08 | 1,814 | -0.22(-0.18%) |
Apr 02, 2004 | 116.15 | 117.86 | 115.93 | 117.30 | 8,113 | +0.87(+0.75%) |
Apr 01, 2004 | 115.57 | 116.53 | 114.04 | 116.43 | 1,601 | +1.22(+1.06%) |
Mar 31, 2004 | 116.70 | 116.70 | 115.21 | 115.21 | 2,562 | -1.50(-1.28%) |
Mar 30, 2004 | 116.34 | 116.71 | 116.08 | 116.71 | 5,551 | +0.00(+0.00%) |
Mar 29, 2004 | 116.15 | 117.08 | 115.42 | 116.71 | 3,096 | -0.19(-0.16%) |
Mar 26, 2004 | 113.56 | 116.90 | 113.56 | 116.90 | 1,601 | +0.47(+0.40%) |
Mar 25, 2004 | 114.58 | 116.43 | 114.09 | 116.43 | 7,580 | +0.92(+0.79%) |
Mar 24, 2004 | 113.84 | 115.56 | 113.11 | 115.51 | 3,843 | +1.70(+1.49%) |
Mar 23, 2004 | 113.62 | 115.21 | 113.62 | 113.81 | 1,921 | +0.32(+0.28%) |
Mar 22, 2004 | 115.82 | 116.03 | 113.50 | 113.50 | 3,950 | -2.18(-1.89%) |
Mar 19, 2004 | 116.03 | 116.39 | 115.21 | 115.68 | 6,085 | -0.47(-0.40%) |
Mar 18, 2004 | 113.06 | 116.33 | 113.06 | 116.15 | 2,882 | +0.56(+0.49%) |
Mar 17, 2004 | 112.93 | 115.81 | 112.28 | 115.58 | 4,377 | +3.81(+3.41%) |
Mar 16, 2004 | 115.12 | 115.12 | 111.77 | 111.77 | 6,405 | -1.10(-0.97%) |
Mar 15, 2004 | 115.80 | 115.80 | 110.24 | 112.87 | 10,355 | -3.10(-2.67%) |
Mar 12, 2004 | 113.10 | 116.05 | 110.87 | 115.97 | 7,259 | +5.44(+4.92%) |
Mar 11, 2004 | 112.39 | 113.34 | 110.53 | 110.53 | 4,056 | -1.63(-1.45%) |
Mar 10, 2004 | 116.14 | 116.14 | 111.97 | 112.16 | 4,697 | -3.05(-2.65%) |
Mar 09, 2004 | 112.40 | 115.21 | 112.40 | 115.21 | 4,804 | -0.13(-0.11%) |
Mar 08, 2004 | 116.15 | 116.15 | 115.34 | 115.34 | 427 | -1.21(-1.04%) |
Mar 05, 2004 | 115.55 | 116.83 | 114.98 | 116.55 | 3,309 | +0.21(+0.18%) |
Mar 04, 2004 | 114.83 | 116.34 | 114.62 | 116.34 | 1,921 | +1.09(+0.94%) |
Mar 03, 2004 | 116.17 | 116.51 | 114.62 | 115.26 | 2,669 | -1.35(-1.16%) |
Mar 02, 2004 | 115.12 | 117.04 | 115.12 | 116.61 | 5,338 | -0.71(-0.61%) |
Mar 01, 2004 | 117.92 | 117.92 | 114.61 | 117.32 | 3,416 | +0.26(+0.22%) |
Feb 27, 2004 | 115.26 | 117.79 | 115.26 | 117.06 | 3,950 | -0.03(-0.02%) |
Feb 26, 2004 | 116.84 | 117.08 | 114.04 | 117.08 | 5,017 | +1.03(+0.89%) |
Feb 25, 2004 | 115.21 | 116.05 | 113.31 | 116.05 | 2,882 | -1.02(-0.87%) |
Feb 24, 2004 | 116.99 | 117.07 | 113.11 | 117.07 | 2,455 | +1.40(+1.21%) |
Feb 23, 2004 | 116.47 | 117.08 | 115.50 | 115.68 | 2,241 | -2.25(-1.91%) |
Feb 20, 2004 | 116.17 | 118.39 | 114.49 | 117.93 | 4,377 | +1.41(+1.21%) |
Feb 19, 2004 | 116.06 | 118.21 | 115.38 | 116.52 | 4,590 | -1.19(-1.01%) |
Feb 18, 2004 | 114.47 | 117.74 | 113.99 | 117.71 | 7,900 | +2.23(+1.93%) |
Feb 17, 2004 | 112.89 | 115.48 | 112.24 | 115.48 | 3,202 | +1.99(+1.75%) |
Feb 13, 2004 | 111.37 | 114.91 | 111.37 | 113.50 | 3,736 | -1.51(-1.31%) |
Feb 12, 2004 | 111.94 | 115.04 | 111.94 | 115.00 | 3,523 | +0.74(+0.65%) |
Feb 11, 2004 | 110.88 | 114.26 | 110.88 | 114.26 | 2,241 | +0.50(+0.44%) |
Feb 10, 2004 | 112.03 | 113.77 | 112.03 | 113.77 | 3,523 | +3.03(+2.74%) |
Feb 09, 2004 | 111.03 | 111.14 | 109.55 | 110.73 | 1,281 | -0.26(-0.24%) |
Feb 06, 2004 | 109.19 | 112.07 | 108.65 | 111.00 | 32,562 | +2.74(+2.53%) |
Feb 05, 2004 | 111.28 | 111.28 | 108.19 | 108.25 | 2,028 | -0.46(-0.42%) |
Feb 04, 2004 | 113.62 | 113.62 | 108.58 | 108.71 | 8,861 | -2.76(-2.48%) |
Feb 03, 2004 | 110.53 | 112.40 | 110.07 | 111.47 | 6,832 | -0.77(-0.68%) |