Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 114.97 | 115.86 | 114.84 | 114.84 | 6,613 | -0.94(-0.81%) |
Apr 29, 2004 | 117.14 | 117.14 | 115.78 | 115.78 | 13,227 | -0.31(-0.27%) |
Apr 28, 2004 | 116.25 | 117.36 | 115.31 | 116.09 | 8,426 | -0.41(-0.35%) |
Apr 27, 2004 | 116.25 | 117.18 | 116.25 | 116.50 | 9,387 | -0.22(-0.18%) |
Apr 26, 2004 | 117.00 | 117.00 | 115.40 | 116.71 | 960 | +0.66(+0.57%) |
Apr 23, 2004 | 114.73 | 116.06 | 114.73 | 116.06 | 1,813 | -1.30(-1.11%) |
Apr 22, 2004 | 115.45 | 117.36 | 114.96 | 117.36 | 7,786 | +1.96(+1.70%) |
Apr 21, 2004 | 114.47 | 115.47 | 112.45 | 115.40 | 960 | +1.27(+1.11%) |
Apr 20, 2004 | 115.78 | 116.11 | 112.86 | 114.14 | 2,026 | -0.94(-0.82%) |
Apr 19, 2004 | 114.37 | 115.66 | 113.21 | 115.07 | 1,493 | -1.08(-0.93%) |
Apr 16, 2004 | 116.23 | 117.09 | 113.09 | 116.15 | 5,013 | +1.21(+1.05%) |
Apr 15, 2004 | 117.13 | 117.15 | 113.88 | 114.94 | 5,653 | +0.19(+0.16%) |
Apr 14, 2004 | 116.98 | 116.98 | 114.75 | 114.75 | 4,266 | -1.47(-1.27%) |
Apr 13, 2004 | 118.91 | 118.91 | 115.26 | 116.23 | 4,053 | -2.00(-1.69%) |
Apr 12, 2004 | 114.65 | 118.22 | 114.65 | 118.22 | 4,480 | +1.75(+1.51%) |
Apr 08, 2004 | 115.68 | 116.86 | 115.68 | 116.47 | 3,413 | +0.23(+0.19%) |
Apr 07, 2004 | 115.80 | 116.27 | 114.67 | 116.25 | 1,600 | +0.89(+0.77%) |
Apr 06, 2004 | 114.38 | 117.18 | 114.38 | 115.36 | 4,693 | -1.83(-1.56%) |
Apr 05, 2004 | 117.13 | 117.18 | 115.40 | 117.18 | 1,813 | -0.22(-0.18%) |
Apr 02, 2004 | 116.25 | 117.96 | 116.03 | 117.40 | 8,106 | +0.87(+0.75%) |
Apr 01, 2004 | 115.66 | 116.63 | 114.14 | 116.53 | 1,600 | +1.22(+1.06%) |
Mar 31, 2004 | 116.80 | 116.80 | 115.31 | 115.31 | 2,560 | -1.50(-1.28%) |
Mar 30, 2004 | 116.44 | 116.81 | 116.18 | 116.81 | 5,546 | +0.00(+0.00%) |
Mar 29, 2004 | 116.25 | 117.18 | 115.51 | 116.81 | 3,093 | -0.19(-0.16%) |
Mar 26, 2004 | 113.66 | 117.00 | 113.66 | 117.00 | 1,600 | +0.47(+0.40%) |
Mar 25, 2004 | 114.67 | 116.53 | 114.18 | 116.53 | 7,573 | +0.92(+0.79%) |
Mar 24, 2004 | 113.94 | 115.66 | 113.21 | 115.61 | 3,840 | +1.70(+1.49%) |
Mar 23, 2004 | 113.72 | 115.31 | 113.72 | 113.91 | 1,920 | +0.32(+0.28%) |
Mar 22, 2004 | 115.92 | 116.12 | 113.59 | 113.59 | 3,946 | -2.18(-1.89%) |
Mar 19, 2004 | 116.13 | 116.49 | 115.31 | 115.78 | 6,080 | -0.47(-0.40%) |
Mar 18, 2004 | 113.15 | 116.43 | 113.15 | 116.25 | 2,880 | +0.56(+0.49%) |
Mar 17, 2004 | 113.03 | 115.91 | 112.37 | 115.68 | 4,373 | +3.82(+3.41%) |
Mar 16, 2004 | 115.22 | 115.22 | 111.87 | 111.87 | 6,400 | -1.10(-0.97%) |
Mar 15, 2004 | 115.90 | 115.90 | 110.33 | 112.97 | 10,347 | -3.10(-2.67%) |
Mar 12, 2004 | 113.20 | 116.15 | 110.97 | 116.07 | 7,253 | +5.45(+4.92%) |
Mar 11, 2004 | 112.49 | 113.43 | 110.62 | 110.62 | 4,053 | -1.63(-1.45%) |
Mar 10, 2004 | 116.24 | 116.24 | 112.06 | 112.25 | 4,693 | -3.06(-2.65%) |
Mar 09, 2004 | 112.50 | 115.31 | 112.50 | 115.31 | 4,800 | -0.13(-0.11%) |
Mar 08, 2004 | 116.25 | 116.25 | 115.44 | 115.44 | 426 | -1.21(-1.04%) |
Mar 05, 2004 | 115.65 | 116.93 | 115.07 | 116.65 | 3,306 | +0.21(+0.18%) |
Mar 04, 2004 | 114.93 | 116.44 | 114.72 | 116.44 | 1,920 | +1.09(+0.94%) |
Mar 03, 2004 | 116.27 | 116.61 | 114.72 | 115.36 | 2,666 | -1.35(-1.16%) |
Mar 02, 2004 | 115.22 | 117.14 | 115.22 | 116.70 | 5,333 | -0.71(-0.61%) |
Mar 01, 2004 | 118.02 | 118.02 | 114.71 | 117.42 | 3,413 | +0.26(+0.22%) |
Feb 27, 2004 | 115.36 | 117.89 | 115.36 | 117.16 | 3,946 | -0.03(-0.02%) |
Feb 26, 2004 | 116.94 | 117.18 | 114.14 | 117.18 | 5,013 | +1.03(+0.89%) |
Feb 25, 2004 | 115.31 | 116.15 | 113.41 | 116.15 | 2,880 | -1.02(-0.87%) |
Feb 24, 2004 | 117.09 | 117.17 | 113.21 | 117.17 | 2,453 | +1.40(+1.21%) |
Feb 23, 2004 | 116.57 | 117.18 | 115.60 | 115.78 | 2,240 | -2.25(-1.91%) |
Feb 20, 2004 | 116.27 | 118.50 | 114.59 | 118.03 | 4,373 | +1.41(+1.21%) |
Feb 19, 2004 | 116.16 | 118.31 | 115.48 | 116.62 | 4,586 | -1.19(-1.01%) |
Feb 18, 2004 | 114.56 | 117.84 | 114.09 | 117.81 | 7,893 | +2.23(+1.93%) |
Feb 17, 2004 | 112.98 | 115.58 | 112.34 | 115.58 | 3,200 | +1.99(+1.75%) |
Feb 13, 2004 | 111.47 | 115.01 | 111.47 | 113.59 | 3,733 | -1.51(-1.31%) |
Feb 12, 2004 | 112.04 | 115.14 | 112.04 | 115.10 | 3,520 | +0.74(+0.65%) |
Feb 11, 2004 | 110.98 | 114.36 | 110.98 | 114.36 | 2,240 | +0.50(+0.44%) |
Feb 10, 2004 | 112.12 | 113.86 | 112.12 | 113.86 | 3,520 | +3.04(+2.74%) |
Feb 09, 2004 | 111.13 | 111.23 | 109.65 | 110.83 | 1,280 | -0.26(-0.24%) |
Feb 06, 2004 | 109.28 | 112.17 | 108.75 | 111.09 | 32,534 | +2.75(+2.54%) |
Feb 05, 2004 | 111.37 | 111.37 | 108.29 | 108.34 | 2,026 | -0.46(-0.42%) |
Feb 04, 2004 | 113.72 | 113.72 | 108.67 | 108.80 | 8,853 | -2.77(-2.48%) |
Feb 03, 2004 | 110.62 | 112.50 | 110.16 | 111.57 | 6,826 | -0.77(-0.68%) |