Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 251.20 | 257.60 | 250.50 | 251.20 | 875 | -0.96(-0.38%) |
Apr 29, 2004 | 256.00 | 258.53 | 251.20 | 252.16 | 643 | -7.04(-2.72%) |
Apr 28, 2004 | 249.92 | 259.20 | 249.60 | 259.20 | 659 | +4.48(+1.76%) |
Apr 27, 2004 | 245.76 | 256.00 | 243.84 | 254.72 | 1,128 | +6.40(+2.58%) |
Apr 26, 2004 | 248.32 | 253.12 | 244.80 | 248.32 | 559 | -1.60(-0.64%) |
Apr 23, 2004 | 247.68 | 262.08 | 240.96 | 249.92 | 1,890 | +1.92(+0.77%) |
Apr 22, 2004 | 252.48 | 262.40 | 248.00 | 248.00 | 2,875 | -1.60(-0.64%) |
Apr 21, 2004 | 244.16 | 252.16 | 233.60 | 249.60 | 815 | +7.36(+3.04%) |
Apr 20, 2004 | 242.24 | 247.68 | 241.60 | 242.24 | 18,359 | -3.84(-1.56%) |
Apr 19, 2004 | 246.24 | 249.60 | 241.60 | 246.08 | 600 | -0.96(-0.39%) |
Apr 16, 2004 | 244.48 | 251.84 | 236.80 | 247.04 | 703 | +8.35(+3.50%) |
Apr 15, 2004 | 242.88 | 245.76 | 229.44 | 238.69 | 1,187 | -9.31(-3.75%) |
Apr 14, 2004 | 240.64 | 248.00 | 240.64 | 248.00 | 481 | +3.52(+1.44%) |
Apr 13, 2004 | 248.64 | 249.60 | 239.04 | 244.48 | 759 | +0.64(+0.26%) |
Apr 12, 2004 | 243.52 | 247.68 | 233.92 | 243.84 | 1,206 | -0.64(-0.26%) |
Apr 08, 2004 | 244.80 | 245.12 | 234.88 | 244.48 | 2,631 | +4.48(+1.87%) |
Apr 07, 2004 | 244.48 | 247.36 | 239.36 | 240.00 | 1,612 | -1.92(-0.79%) |
Apr 06, 2004 | 239.36 | 244.16 | 239.04 | 241.92 | 4,037 | +1.60(+0.67%) |
Apr 05, 2004 | 243.52 | 243.52 | 240.00 | 240.32 | 656 | -2.56(-1.05%) |
Apr 02, 2004 | 247.36 | 250.24 | 234.56 | 242.88 | 1,240 | -4.48(-1.81%) |
Apr 01, 2004 | 252.48 | 252.48 | 246.08 | 247.36 | 1,865 | -1.60(-0.64%) |
Mar 31, 2004 | 252.80 | 252.80 | 248.00 | 248.96 | 4,165 | +0.96(+0.39%) |
Mar 30, 2004 | 253.76 | 256.00 | 246.40 | 248.00 | 3,981 | -4.16(-1.65%) |
Mar 29, 2004 | 259.84 | 268.80 | 251.52 | 252.16 | 1,571 | -7.04(-2.72%) |
Mar 26, 2004 | 254.40 | 259.20 | 251.52 | 259.20 | 3,171 | +3.84(+1.50%) |
Mar 25, 2004 | 254.40 | 260.80 | 253.12 | 255.36 | 8,856 | -3.84(-1.48%) |
Mar 24, 2004 | 251.52 | 271.68 | 251.52 | 259.20 | 9,128 | +2.24(+0.87%) |
Mar 23, 2004 | 254.08 | 263.04 | 246.72 | 256.96 | 3,871 | +5.76(+2.29%) |
Mar 22, 2004 | 243.84 | 256.64 | 243.84 | 251.20 | 3,750 | +3.84(+1.55%) |
Mar 19, 2004 | 252.13 | 252.16 | 246.40 | 247.36 | 2,384 | -3.52(-1.40%) |
Mar 18, 2004 | 255.68 | 255.68 | 249.60 | 250.88 | 1,878 | -0.64(-0.25%) |
Mar 17, 2004 | 247.04 | 256.00 | 247.04 | 251.52 | 2,068 | +0.96(+0.38%) |
Mar 16, 2004 | 248.32 | 255.04 | 243.84 | 250.56 | 2,853 | -2.24(-0.89%) |
Mar 15, 2004 | 249.60 | 259.20 | 233.60 | 252.80 | 3,896 | +9.92(+4.08%) |
Mar 12, 2004 | 271.68 | 291.20 | 233.60 | 242.88 | 3,962 | +21.76(+9.84%) |
Mar 11, 2004 | 208.96 | 223.36 | 208.96 | 221.12 | 1,131 | -1.28(-0.58%) |
Mar 10, 2004 | 206.08 | 224.64 | 204.80 | 222.40 | 3,625 | +16.00(+7.75%) |
Mar 09, 2004 | 198.40 | 206.40 | 198.40 | 206.40 | 909 | +3.20(+1.57%) |
Mar 08, 2004 | 200.96 | 204.80 | 198.08 | 203.20 | 3,159 | -0.32(-0.16%) |
Mar 05, 2004 | 199.68 | 204.80 | 198.40 | 203.52 | 718 | +0.96(+0.47%) |
Mar 04, 2004 | 195.20 | 204.80 | 195.20 | 202.56 | 2,318 | +0.96(+0.48%) |
Mar 03, 2004 | 197.92 | 204.80 | 195.20 | 201.60 | 862 | +3.20(+1.61%) |
Mar 02, 2004 | 196.16 | 198.72 | 195.20 | 198.40 | 562 | +0.00(+0.00%) |
Mar 01, 2004 | 198.40 | 201.60 | 197.12 | 198.40 | 1,259 | +0.93(+0.47%) |
Feb 27, 2004 | 196.77 | 201.60 | 195.20 | 197.47 | 1,618 | +0.99(+0.50%) |
Feb 26, 2004 | 195.52 | 196.48 | 194.56 | 196.48 | 406 | +2.88(+1.49%) |
Feb 25, 2004 | 194.08 | 194.08 | 191.04 | 193.60 | 359 | -0.03(-0.02%) |
Feb 24, 2004 | 192.00 | 197.12 | 192.00 | 193.63 | 1,518 | -2.53(-1.29%) |
Feb 23, 2004 | 195.20 | 197.44 | 187.52 | 196.16 | 2,053 | +1.63(+0.84%) |
Feb 20, 2004 | 196.80 | 196.80 | 193.60 | 194.53 | 534 | -0.03(-0.02%) |
Feb 19, 2004 | 193.92 | 196.80 | 193.60 | 194.56 | 1,650 | -2.21(-1.12%) |
Feb 18, 2004 | 192.00 | 198.40 | 189.44 | 196.77 | 1,131 | -2.59(-1.30%) |
Feb 17, 2004 | 202.56 | 205.44 | 199.07 | 199.36 | 2,509 | -5.44(-2.66%) |
Feb 13, 2004 | 205.44 | 205.44 | 196.80 | 204.80 | 1,678 | +3.52(+1.75%) |
Feb 12, 2004 | 198.72 | 204.48 | 194.24 | 201.28 | 1,984 | +3.20(+1.62%) |
Feb 11, 2004 | 192.32 | 198.40 | 192.00 | 198.08 | 1,781 | +2.24(+1.14%) |
Feb 10, 2004 | 196.16 | 198.21 | 192.64 | 195.84 | 1,837 | +1.60(+0.82%) |
Feb 09, 2004 | 190.40 | 198.40 | 187.52 | 194.24 | 1,881 | +2.24(+1.17%) |
Feb 06, 2004 | 189.76 | 192.00 | 189.76 | 192.00 | 1,887 | +1.92(+1.01%) |
Feb 05, 2004 | 187.20 | 192.00 | 187.20 | 190.08 | 1,831 | +0.96(+0.51%) |
Feb 04, 2004 | 191.36 | 191.36 | 188.48 | 189.12 | 1,362 | -1.28(-0.67%) |
Feb 03, 2004 | 191.04 | 191.68 | 185.92 | 190.40 | 831 | +1.60(+0.85%) |