Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 190.50 | 184.60 | 184.60 | 184.60 | 1,000 | -5.90(-3.09%) |
Apr 29, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 190.50 | 190.50 | 190.50 | 190.50 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 192.41 | 190.50 | 190.50 | 190.50 | 110 | -1.91(-0.99%) |
Apr 19, 2004 | 195.22 | 192.41 | 192.41 | 192.41 | 1,493 | -2.81(-1.44%) |
Apr 16, 2004 | 191.00 | 195.22 | 194.38 | 195.22 | 4,461 | +4.22(+2.21%) |
Apr 15, 2004 | 188.51 | 191.00 | 191.00 | 191.00 | 2,000 | +2.49(+1.32%) |
Apr 14, 2004 | 177.12 | 188.51 | 188.15 | 188.51 | 2,800 | +11.40(+6.43%) |
Apr 13, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 1,000 | +0.00(+0.00%) |
Apr 12, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 1,500 | +0.00(+0.00%) |
Apr 01, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 177.12 | 177.12 | 177.12 | 177.12 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 181.72 | 177.24 | 177.12 | 177.12 | 1,000 | -4.60(-2.53%) |
Mar 24, 2004 | 181.72 | 181.72 | 181.72 | 181.72 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 179.48 | 181.72 | 181.72 | 181.72 | 800 | +2.24(+1.25%) |
Mar 22, 2004 | 179.48 | 179.48 | 179.48 | 179.48 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 179.48 | 179.48 | 179.48 | 179.48 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 179.48 | 179.48 | 179.48 | 179.48 | 982 | +0.00(+0.00%) |
Mar 17, 2004 | 179.48 | 179.48 | 179.48 | 179.48 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 187.61 | 179.84 | 178.74 | 179.48 | 4,853 | -8.13(-4.34%) |
Mar 15, 2004 | 187.61 | 187.61 | 187.61 | 187.61 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 187.61 | 187.61 | 187.61 | 187.61 | 2,458 | +0.00(+0.00%) |
Mar 11, 2004 | 187.61 | 187.61 | 187.61 | 187.61 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 187.61 | 187.61 | 187.61 | 187.61 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 187.61 | 187.61 | 187.61 | 187.61 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 185.00 | 187.61 | 187.61 | 187.61 | 2,458 | +2.61(+1.41%) |
Mar 05, 2004 | 185.00 | 185.00 | 185.00 | 185.00 | 800 | +0.00(+0.00%) |
Mar 04, 2004 | 185.00 | 185.00 | 185.00 | 185.00 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 185.00 | 185.00 | 185.00 | 185.00 | 800 | +0.00(+0.00%) |
Mar 02, 2004 | 184.34 | 185.00 | 185.00 | 185.00 | 200 | +0.66(+0.36%) |
Mar 01, 2004 | 184.34 | 184.34 | 184.34 | 184.34 | 0 | +0.82(+0.45%) |
Feb 27, 2004 | 183.52 | 183.52 | 183.52 | 183.52 | 440 | +0.00(+0.00%) |
Feb 26, 2004 | 187.15 | 183.52 | 183.52 | 183.52 | 440 | -3.63(-1.94%) |
Feb 25, 2004 | 187.15 | 187.15 | 187.15 | 187.15 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 187.15 | 187.15 | 187.15 | 187.15 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 187.15 | 187.15 | 187.15 | 187.15 | 0 | +2.15(+1.16%) |
Feb 20, 2004 | 185.00 | 185.00 | 185.00 | 185.00 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 183.91 | 185.00 | 183.23 | 185.00 | 1,032 | +4.61(+2.56%) |
Feb 18, 2004 | 180.39 | 180.39 | 180.39 | 180.39 | 1,314 | +0.00(+0.00%) |
Feb 17, 2004 | 180.96 | 180.39 | 180.39 | 180.39 | 1,314 | -0.57(-0.31%) |
Feb 13, 2004 | 181.89 | 181.09 | 180.96 | 180.96 | 200 | -0.93(-0.51%) |
Feb 12, 2004 | 183.15 | 181.89 | 181.89 | 181.89 | 1,500 | -1.27(-0.69%) |
Feb 11, 2004 | 183.15 | 183.15 | 183.15 | 183.15 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 182.25 | 183.15 | 183.15 | 183.15 | 900 | +0.91(+0.50%) |
Feb 09, 2004 | 176.60 | 182.37 | 182.25 | 182.25 | 3,600 | +5.64(+3.19%) |
Feb 06, 2004 | 176.72 | 176.60 | 175.23 | 176.60 | 1,536 | -0.12(-0.07%) |
Feb 05, 2004 | 175.76 | 176.72 | 176.60 | 176.72 | 800 | +0.96(+0.55%) |
Feb 04, 2004 | 175.76 | 175.76 | 175.76 | 175.76 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 175.76 | 175.76 | 175.76 | 175.76 | 0 | +0.00(+0.00%) |