Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 247.04 | 252.80 | 241.60 | 252.80 | 2,362 | +6.40(+2.60%) |
May 27, 2004 | 231.68 | 246.40 | 229.76 | 246.40 | 421 | +7.65(+3.20%) |
May 26, 2004 | 241.92 | 241.92 | 234.24 | 238.75 | 212 | +1.63(+0.69%) |
May 25, 2004 | 236.80 | 243.20 | 235.20 | 237.12 | 646 | -2.24(-0.94%) |
May 24, 2004 | 249.60 | 249.60 | 236.48 | 239.36 | 837 | -9.92(-3.98%) |
May 21, 2004 | 231.68 | 249.28 | 231.68 | 249.28 | 1,153 | +18.24(+7.89%) |
May 20, 2004 | 230.40 | 236.80 | 222.08 | 231.04 | 1,856 | +3.20(+1.40%) |
May 19, 2004 | 219.84 | 228.16 | 217.95 | 227.84 | 421 | +8.32(+3.79%) |
May 18, 2004 | 214.08 | 221.44 | 214.08 | 219.52 | 553 | +7.36(+3.47%) |
May 17, 2004 | 208.32 | 216.00 | 208.00 | 212.16 | 578 | -2.88(-1.34%) |
May 14, 2004 | 230.40 | 233.60 | 211.20 | 215.04 | 803 | -12.80(-5.62%) |
May 13, 2004 | 210.56 | 229.76 | 203.84 | 227.84 | 515 | +19.84(+9.54%) |
May 12, 2004 | 212.48 | 212.48 | 205.12 | 208.00 | 393 | -2.24(-1.07%) |
May 11, 2004 | 208.32 | 218.88 | 206.40 | 210.24 | 746 | -3.84(-1.79%) |
May 10, 2004 | 218.56 | 218.56 | 199.68 | 214.08 | 1,846 | -2.56(-1.18%) |
May 07, 2004 | 201.92 | 221.12 | 201.28 | 216.64 | 3,028 | -12.80(-5.58%) |
May 06, 2004 | 242.08 | 244.16 | 225.60 | 229.44 | 2,471 | -10.24(-4.27%) |
May 05, 2004 | 237.44 | 245.44 | 237.44 | 239.68 | 318 | -2.56(-1.06%) |
May 04, 2004 | 256.00 | 258.24 | 236.80 | 242.24 | 2,590 | -9.28(-3.69%) |
May 03, 2004 | 259.20 | 262.08 | 246.72 | 251.52 | 1,250 | +0.32(+0.13%) |
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%) |