Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 137.75 | 137.75 | 136.43 | 137.09 | 3,978,776 | -0.62(-0.45%) |
May 27, 2004 | 137.89 | 138.64 | 136.78 | 137.71 | 3,686,561 | -0.13(-0.10%) |
May 26, 2004 | 137.36 | 138.50 | 137.23 | 137.84 | 4,220,120 | +0.35(+0.26%) |
May 25, 2004 | 135.24 | 137.71 | 135.11 | 137.49 | 5,252,575 | +1.89(+1.40%) |
May 24, 2004 | 136.30 | 136.34 | 134.63 | 135.60 | 4,428,913 | +0.57(+0.42%) |
May 21, 2004 | 133.53 | 135.20 | 133.53 | 135.02 | 4,975,184 | +1.85(+1.39%) |
May 20, 2004 | 133.31 | 134.14 | 132.91 | 133.17 | 3,252,745 | -0.09(-0.07%) |
May 19, 2004 | 135.60 | 136.12 | 132.87 | 133.26 | 5,585,241 | -0.79(-0.59%) |
May 18, 2004 | 132.38 | 134.23 | 132.12 | 134.05 | 4,961,360 | +2.03(+1.53%) |
May 17, 2004 | 130.84 | 132.42 | 130.75 | 132.03 | 4,519,054 | -0.84(-0.63%) |
May 14, 2004 | 133.48 | 134.14 | 131.98 | 132.87 | 4,196,581 | -0.84(-0.63%) |
May 13, 2004 | 132.82 | 134.27 | 132.69 | 133.70 | 4,100,084 | -0.22(-0.16%) |
May 12, 2004 | 132.16 | 133.92 | 130.84 | 133.92 | 5,830,354 | +0.66(+0.50%) |
May 11, 2004 | 132.69 | 133.53 | 131.98 | 133.26 | 4,469,977 | +0.97(+0.73%) |
May 10, 2004 | 131.06 | 135.46 | 130.18 | 132.29 | 6,439,321 | +0.13(+0.10%) |
May 07, 2004 | 133.57 | 135.02 | 132.07 | 132.16 | 4,534,308 | -2.07(-1.54%) |
May 06, 2004 | 133.70 | 134.58 | 132.60 | 134.23 | 3,682,566 | -0.09(-0.07%) |
May 05, 2004 | 130.49 | 134.58 | 130.49 | 134.32 | 4,082,128 | +0.22(+0.16%) |
May 04, 2004 | 134.01 | 135.29 | 133.31 | 134.10 | 3,955,577 | +0.62(+0.46%) |
May 03, 2004 | 132.69 | 133.79 | 132.25 | 133.48 | 3,859,466 | +1.54(+1.17%) |
Apr 30, 2004 | 132.69 | 133.39 | 131.28 | 131.94 | 5,260,180 | -0.44(-0.33%) |
Apr 29, 2004 | 132.82 | 133.75 | 132.07 | 132.38 | 5,346,984 | +0.13(+0.10%) |
Apr 28, 2004 | 133.70 | 133.92 | 132.16 | 132.25 | 6,212,028 | -2.34(-1.73%) |
Apr 27, 2004 | 136.21 | 136.74 | 134.36 | 134.58 | 6,092,218 | -0.88(-0.65%) |
Apr 26, 2004 | 135.90 | 136.21 | 135.02 | 135.46 | 3,774,863 | +0.26(+0.20%) |
Apr 23, 2004 | 136.56 | 136.56 | 134.58 | 135.20 | 4,371,823 | -0.70(-0.52%) |
Apr 22, 2004 | 134.36 | 136.30 | 133.09 | 135.90 | 8,002,316 | +0.66(+0.49%) |
Apr 21, 2004 | 134.58 | 135.46 | 132.34 | 135.24 | 6,823,515 | +1.01(+0.75%) |
Apr 20, 2004 | 137.23 | 137.45 | 133.88 | 134.23 | 4,665,082 | -2.78(-2.03%) |
Apr 19, 2004 | 137.36 | 137.40 | 133.92 | 137.01 | 4,086,010 | -0.57(-0.42%) |
Apr 16, 2004 | 136.04 | 138.06 | 135.60 | 137.58 | 5,856,776 | +2.07(+1.53%) |
Apr 15, 2004 | 135.24 | 135.60 | 133.48 | 135.51 | 5,657,835 | +1.23(+0.92%) |
Apr 14, 2004 | 135.02 | 135.24 | 132.82 | 134.27 | 8,172,724 | -2.29(-1.68%) |
Apr 13, 2004 | 139.60 | 139.82 | 135.95 | 136.56 | 7,375,802 | -2.73(-1.96%) |
Apr 12, 2004 | 138.99 | 139.82 | 138.55 | 139.30 | 3,898,532 | +0.92(+0.67%) |
Apr 08, 2004 | 140.00 | 140.31 | 137.23 | 138.37 | 8,828,340 | +0.04(+0.03%) |
Apr 07, 2004 | 139.47 | 139.65 | 137.84 | 138.33 | 6,985,342 | -0.53(-0.38%) |
Apr 06, 2004 | 138.68 | 140.22 | 138.19 | 138.86 | 10,772,419 | -0.26(-0.19%) |
Apr 05, 2004 | 136.48 | 139.12 | 136.43 | 139.12 | 12,319,501 | +2.29(+1.67%) |
Apr 02, 2004 | 136.17 | 137.23 | 135.90 | 136.83 | 12,307,221 | +1.94(+1.44%) |
Apr 01, 2004 | 134.01 | 136.43 | 133.61 | 134.89 | 10,798,433 | +0.44(+0.33%) |
Mar 31, 2004 | 135.16 | 135.16 | 133.97 | 134.45 | 11,319,983 | -0.75(-0.55%) |
Mar 30, 2004 | 134.14 | 135.24 | 133.53 | 135.20 | 10,946,027 | +0.93(+0.69%) |
Mar 29, 2004 | 134.72 | 135.86 | 134.14 | 134.27 | 13,422,258 | +1.67(+1.26%) |
Mar 26, 2004 | 132.25 | 136.12 | 132.25 | 132.60 | 15,695,234 | +1.76(+1.35%) |
Mar 25, 2004 | 128.68 | 131.06 | 128.19 | 130.84 | 12,602,659 | +2.29(+1.78%) |
Mar 24, 2004 | 127.97 | 128.63 | 127.23 | 128.55 | 13,317,248 | -0.09(-0.07%) |
Mar 23, 2004 | 131.24 | 131.54 | 128.59 | 128.63 | 13,405,097 | -0.93(-0.71%) |
Mar 22, 2004 | 131.90 | 132.16 | 127.84 | 129.56 | 10,341,849 | -3.22(-2.42%) |
Mar 19, 2004 | 134.89 | 135.29 | 132.64 | 132.78 | 9,163,865 | -2.56(-1.89%) |
Mar 18, 2004 | 134.94 | 135.60 | 133.48 | 135.33 | 6,059,758 | -0.18(-0.13%) |
Mar 17, 2004 | 134.80 | 135.90 | 134.41 | 135.51 | 5,513,669 | +1.15(+0.85%) |
Mar 16, 2004 | 135.02 | 135.20 | 132.60 | 134.36 | 5,735,673 | +0.88(+0.66%) |
Mar 15, 2004 | 135.90 | 136.30 | 132.73 | 133.48 | 7,851,975 | -1.32(-0.98%) |
Mar 12, 2004 | 134.94 | 135.55 | 134.19 | 134.80 | 6,380,143 | +0.79(+0.59%) |
Mar 11, 2004 | 136.21 | 137.23 | 133.31 | 134.01 | 9,600,019 | -3.00(-2.19%) |
Mar 10, 2004 | 139.38 | 139.47 | 136.12 | 137.01 | 9,192,853 | -2.03(-1.46%) |
Mar 09, 2004 | 139.16 | 139.65 | 137.93 | 139.03 | 13,198,211 | -1.19(-0.85%) |
Mar 08, 2004 | 143.17 | 143.17 | 139.91 | 140.22 | 6,229,575 | -4.14(-2.87%) |
Mar 05, 2004 | 143.83 | 147.49 | 143.61 | 144.36 | 4,216,034 | -0.57(-0.40%) |
Mar 04, 2004 | 144.05 | 145.16 | 144.05 | 144.94 | 3,470,232 | +0.22(+0.15%) |
Mar 03, 2004 | 143.00 | 144.80 | 142.78 | 144.72 | 3,359,048 | +1.59(+1.11%) |
Mar 02, 2004 | 145.07 | 145.16 | 142.82 | 143.13 | 4,298,979 | -1.32(-0.92%) |