Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 169.91 | 170.95 | 167.82 | 168.96 | 20,067 | -0.95(-0.56%) |
May 27, 2004 | 166.39 | 169.91 | 164.40 | 169.91 | 66,654 | +3.61(+2.17%) |
May 26, 2004 | 165.92 | 167.53 | 164.97 | 166.30 | 19,457 | +0.00(+0.00%) |
May 25, 2004 | 165.73 | 166.77 | 164.87 | 166.30 | 26,865 | -0.57(-0.34%) |
May 24, 2004 | 162.50 | 167.34 | 162.50 | 166.87 | 46,933 | +3.80(+2.33%) |
May 21, 2004 | 160.31 | 163.07 | 158.50 | 163.07 | 32,285 | +3.33(+2.08%) |
May 20, 2004 | 159.27 | 161.55 | 157.84 | 159.74 | 18,184 | -0.09(-0.06%) |
May 19, 2004 | 161.55 | 164.30 | 159.17 | 159.84 | 24,077 | -0.66(-0.41%) |
May 18, 2004 | 159.17 | 161.55 | 157.94 | 160.50 | 37,768 | +1.33(+0.84%) |
May 17, 2004 | 159.17 | 162.31 | 156.51 | 159.17 | 18,699 | +0.00(+0.00%) |
May 14, 2004 | 159.18 | 162.40 | 158.31 | 159.17 | 8,187 | -0.38(-0.24%) |
May 13, 2004 | 161.07 | 162.50 | 158.70 | 159.55 | 7,839 | -1.24(-0.77%) |
May 12, 2004 | 157.75 | 162.59 | 156.79 | 160.79 | 24,024 | +1.33(+0.83%) |
May 11, 2004 | 159.84 | 161.36 | 157.27 | 159.46 | 13,554 | +2.19(+1.39%) |
May 10, 2004 | 160.41 | 163.07 | 157.27 | 157.27 | 27,044 | -4.37(-2.70%) |
May 07, 2004 | 164.78 | 167.63 | 160.88 | 161.64 | 24,214 | -4.66(-2.80%) |
May 06, 2004 | 164.59 | 166.68 | 161.26 | 166.30 | 13,175 | +1.43(+0.86%) |
May 05, 2004 | 162.50 | 168.67 | 162.50 | 164.87 | 17,563 | +1.52(+0.93%) |
May 04, 2004 | 163.26 | 167.34 | 161.26 | 163.35 | 21,341 | -0.38(-0.23%) |
May 03, 2004 | 168.58 | 168.58 | 161.74 | 163.73 | 24,445 | -1.33(-0.81%) |
Apr 30, 2004 | 165.92 | 166.58 | 163.45 | 165.06 | 20,383 | -1.52(-0.91%) |
Apr 29, 2004 | 168.67 | 168.96 | 165.54 | 166.58 | 20,836 | -2.09(-1.24%) |
Apr 28, 2004 | 173.90 | 174.66 | 168.01 | 168.67 | 57,236 | -6.37(-3.64%) |
Apr 27, 2004 | 174.47 | 177.13 | 173.62 | 175.04 | 20,404 | +0.28(+0.16%) |
Apr 26, 2004 | 173.14 | 179.60 | 169.62 | 174.75 | 46,134 | +2.57(+1.49%) |
Apr 23, 2004 | 174.09 | 174.09 | 169.24 | 172.19 | 60,403 | -1.27(-0.73%) |
Apr 22, 2004 | 164.97 | 174.09 | 163.45 | 173.46 | 123,333 | +7.16(+4.31%) |
Apr 21, 2004 | 149.10 | 170.95 | 148.72 | 166.30 | 194,481 | +22.62(+15.74%) |
Apr 20, 2004 | 142.92 | 146.06 | 141.21 | 143.68 | 19,762 | -0.19(-0.13%) |
Apr 19, 2004 | 143.21 | 148.34 | 143.21 | 143.87 | 31,064 | +0.57(+0.40%) |
Apr 16, 2004 | 142.07 | 144.92 | 142.07 | 143.30 | 19,404 | +1.71(+1.21%) |
Apr 15, 2004 | 139.69 | 141.97 | 137.79 | 141.59 | 14,048 | +1.81(+1.29%) |
Apr 14, 2004 | 137.79 | 141.21 | 137.60 | 139.78 | 20,131 | +0.66(+0.48%) |
Apr 13, 2004 | 140.83 | 142.54 | 137.88 | 139.12 | 16,363 | -3.04(-2.14%) |
Apr 12, 2004 | 140.26 | 143.02 | 140.26 | 142.16 | 8,850 | +0.95(+0.67%) |
Apr 08, 2004 | 143.68 | 143.68 | 140.93 | 141.21 | 12,659 | -0.85(-0.60%) |
Apr 07, 2004 | 141.35 | 142.54 | 139.69 | 142.07 | 19,436 | +0.66(+0.47%) |
Apr 06, 2004 | 144.44 | 144.44 | 140.74 | 141.40 | 16,616 | -3.52(-2.43%) |
Apr 05, 2004 | 141.40 | 145.58 | 139.69 | 144.92 | 29,433 | +2.38(+1.67%) |
Apr 02, 2004 | 143.49 | 143.49 | 139.88 | 142.54 | 16,658 | -0.19(-0.13%) |
Apr 01, 2004 | 142.54 | 144.44 | 141.21 | 142.73 | 11,302 | +0.28(+0.20%) |
Mar 31, 2004 | 143.11 | 145.87 | 140.16 | 142.45 | 16,079 | -1.81(-1.25%) |
Mar 30, 2004 | 145.30 | 145.30 | 141.40 | 144.25 | 11,880 | +0.00(+0.00%) |
Mar 29, 2004 | 142.35 | 144.82 | 141.31 | 144.25 | 19,436 | +1.81(+1.27%) |
Mar 26, 2004 | 140.26 | 142.54 | 138.17 | 142.45 | 21,141 | +3.23(+2.32%) |
Mar 25, 2004 | 136.93 | 141.02 | 133.80 | 139.22 | 17,984 | +2.66(+1.95%) |
Mar 24, 2004 | 137.98 | 140.74 | 135.89 | 136.55 | 13,269 | -2.00(-1.44%) |
Mar 23, 2004 | 137.12 | 140.16 | 137.03 | 138.55 | 26,918 | +1.52(+1.11%) |
Mar 22, 2004 | 137.04 | 140.16 | 136.17 | 137.03 | 20,941 | -2.47(-1.77%) |
Mar 19, 2004 | 141.02 | 141.02 | 137.60 | 139.50 | 23,182 | +0.38(+0.27%) |
Mar 18, 2004 | 139.78 | 141.21 | 138.07 | 139.12 | 17,921 | -1.04(-0.75%) |
Mar 17, 2004 | 137.60 | 142.73 | 137.31 | 140.16 | 13,438 | +1.42(+1.03%) |
Mar 16, 2004 | 138.12 | 139.97 | 137.22 | 138.74 | 12,143 | +1.43(+1.04%) |
Mar 15, 2004 | 144.92 | 144.92 | 137.31 | 137.31 | 35,663 | -7.60(-5.25%) |
Mar 12, 2004 | 141.21 | 144.92 | 139.50 | 144.92 | 30,706 | +2.09(+1.46%) |
Mar 11, 2004 | 149.19 | 150.62 | 141.21 | 142.83 | 42,545 | -7.79(-5.17%) |
Mar 10, 2004 | 148.24 | 154.42 | 147.77 | 150.62 | 64,991 | +2.85(+1.93%) |
Mar 09, 2004 | 145.77 | 147.96 | 145.20 | 147.77 | 46,386 | +2.38(+1.63%) |
Mar 08, 2004 | 145.01 | 149.29 | 144.92 | 145.39 | 46,439 | -0.95(-0.65%) |
Mar 05, 2004 | 141.21 | 146.34 | 141.21 | 146.34 | 27,455 | +4.09(+2.87%) |
Mar 04, 2004 | 140.45 | 142.64 | 137.79 | 142.26 | 10,881 | +1.43(+1.01%) |
Mar 03, 2004 | 140.64 | 142.07 | 139.50 | 140.83 | 9,628 | +0.19(+0.14%) |
Mar 02, 2004 | 140.93 | 142.01 | 139.12 | 140.64 | 18,226 | -1.90(-1.33%) |