Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 272.79 | 281.45 | 272.79 | 276.15 | 18,603 | +3.13(+1.15%) |
Jun 29, 2004 | 270.96 | 274.23 | 269.42 | 273.03 | 8,522 | +1.59(+0.58%) |
Jun 28, 2004 | 272.31 | 272.79 | 270.47 | 271.44 | 4,780 | -0.87(-0.32%) |
Jun 25, 2004 | 276.15 | 276.15 | 265.82 | 272.31 | 33,360 | -0.97(-0.36%) |
Jun 24, 2004 | 276.05 | 277.12 | 270.39 | 273.28 | 11,743 | -2.77(-1.00%) |
Jun 23, 2004 | 277.98 | 279.52 | 275.67 | 276.05 | 11,432 | -1.93(-0.70%) |
Jun 22, 2004 | 272.35 | 278.08 | 272.31 | 277.98 | 13,926 | +5.68(+2.08%) |
Jun 21, 2004 | 276.15 | 276.15 | 272.31 | 272.31 | 3,429 | -2.40(-0.88%) |
Jun 18, 2004 | 276.39 | 278.08 | 274.71 | 274.71 | 9,769 | -0.96(-0.35%) |
Jun 17, 2004 | 272.91 | 276.15 | 272.55 | 275.67 | 8,729 | +2.84(+1.04%) |
Jun 16, 2004 | 270.67 | 272.88 | 270.67 | 272.83 | 6,963 | +2.36(+0.87%) |
Jun 15, 2004 | 270.38 | 270.86 | 269.42 | 270.48 | 10,704 | -0.34(-0.12%) |
Jun 14, 2004 | 265.57 | 270.85 | 265.57 | 270.81 | 17,251 | +5.24(+1.97%) |
Jun 10, 2004 | 261.72 | 265.57 | 261.41 | 265.57 | 8,625 | +4.33(+1.66%) |
Jun 09, 2004 | 257.87 | 261.24 | 257.87 | 261.24 | 5,819 | +3.61(+1.40%) |
Jun 08, 2004 | 258.83 | 258.84 | 254.50 | 257.63 | 19,018 | -1.59(-0.61%) |
Jun 07, 2004 | 256.43 | 259.80 | 256.13 | 259.22 | 5,196 | +3.27(+1.28%) |
Jun 04, 2004 | 256.24 | 256.43 | 255.74 | 255.95 | 7,586 | +0.10(+0.04%) |
Jun 03, 2004 | 256.43 | 258.11 | 255.71 | 255.85 | 5,404 | -0.10(-0.04%) |
Jun 02, 2004 | 256.14 | 256.62 | 255.95 | 255.95 | 2,286 | -0.19(-0.08%) |
Jun 01, 2004 | 256.91 | 257.39 | 255.95 | 256.14 | 6,651 | -0.29(-0.11%) |
May 28, 2004 | 254.66 | 257.39 | 254.17 | 256.43 | 6,651 | +1.41(+0.55%) |
May 27, 2004 | 250.17 | 255.71 | 249.21 | 255.01 | 20,577 | +4.98(+1.99%) |
May 26, 2004 | 247.77 | 250.17 | 247.77 | 250.03 | 2,494 | +2.07(+0.83%) |
May 25, 2004 | 248.29 | 248.54 | 247.96 | 247.96 | 15,900 | -0.33(-0.13%) |
May 24, 2004 | 246.32 | 249.21 | 246.32 | 248.29 | 18,187 | +1.96(+0.80%) |
May 21, 2004 | 249.45 | 250.90 | 244.88 | 246.32 | 13,406 | -2.65(-1.06%) |
May 20, 2004 | 245.36 | 249.21 | 245.36 | 248.97 | 5,923 | +3.61(+1.47%) |
May 19, 2004 | 244.88 | 245.84 | 244.88 | 245.36 | 5,716 | +0.96(+0.39%) |
May 18, 2004 | 244.40 | 245.12 | 243.44 | 244.40 | 5,196 | -0.48(-0.20%) |
May 17, 2004 | 245.84 | 246.09 | 244.88 | 244.88 | 6,547 | -1.88(-0.76%) |
May 14, 2004 | 246.32 | 246.76 | 245.04 | 246.76 | 8,418 | -0.04(-0.02%) |
May 13, 2004 | 245.37 | 246.81 | 245.37 | 246.80 | 1,558 | +1.05(+0.43%) |
May 12, 2004 | 246.57 | 247.53 | 245.36 | 245.75 | 3,013 | -0.34(-0.14%) |
May 11, 2004 | 242.24 | 246.82 | 241.85 | 246.09 | 6,235 | +3.09(+1.27%) |
May 10, 2004 | 251.62 | 251.62 | 242.98 | 243.00 | 11,535 | -9.10(-3.61%) |
May 07, 2004 | 256.51 | 256.51 | 251.62 | 252.10 | 5,300 | -4.42(-1.72%) |
May 06, 2004 | 259.80 | 259.80 | 256.51 | 256.51 | 4,364 | -3.76(-1.45%) |
May 05, 2004 | 260.04 | 260.31 | 257.97 | 260.28 | 11,120 | +0.42(+0.16%) |
May 04, 2004 | 254.26 | 261.72 | 254.26 | 259.85 | 12,055 | +5.59(+2.20%) |
May 03, 2004 | 253.06 | 254.26 | 252.82 | 254.26 | 5,404 | +1.72(+0.68%) |
Apr 30, 2004 | 252.10 | 253.16 | 251.62 | 252.54 | 3,533 | +0.54(+0.21%) |
Apr 29, 2004 | 253.54 | 254.02 | 252.00 | 252.00 | 6,339 | -1.54(-0.61%) |
Apr 28, 2004 | 255.08 | 255.13 | 253.06 | 253.54 | 4,261 | -1.40(-0.55%) |
Apr 27, 2004 | 255.37 | 255.37 | 254.50 | 254.94 | 5,819 | -0.24(-0.09%) |
Apr 26, 2004 | 254.02 | 255.95 | 254.02 | 255.18 | 13,614 | +0.66(+0.26%) |
Apr 23, 2004 | 258.83 | 258.83 | 254.03 | 254.52 | 5,508 | -2.48(-0.97%) |
Apr 22, 2004 | 254.02 | 257.39 | 254.02 | 257.01 | 5,092 | +2.26(+0.89%) |
Apr 21, 2004 | 255.23 | 255.47 | 253.06 | 254.75 | 7,690 | -1.44(-0.56%) |
Apr 20, 2004 | 257.39 | 259.07 | 255.95 | 256.19 | 8,522 | -0.73(-0.28%) |
Apr 19, 2004 | 256.43 | 258.35 | 256.43 | 256.92 | 3,117 | +1.21(+0.47%) |
Apr 16, 2004 | 255.96 | 255.96 | 254.75 | 255.71 | 4,780 | -0.25(-0.10%) |
Apr 15, 2004 | 256.91 | 256.91 | 254.99 | 255.96 | 11,432 | -0.95(-0.37%) |
Apr 14, 2004 | 256.19 | 257.26 | 255.95 | 256.91 | 11,847 | +0.69(+0.27%) |
Apr 13, 2004 | 253.54 | 257.15 | 253.54 | 256.22 | 14,549 | +1.95(+0.77%) |
Apr 12, 2004 | 253.02 | 254.99 | 252.58 | 254.26 | 9,353 | +1.24(+0.49%) |
Apr 08, 2004 | 247.29 | 253.26 | 247.29 | 253.02 | 6,339 | +4.77(+1.92%) |
Apr 07, 2004 | 245.36 | 248.25 | 244.40 | 248.25 | 4,261 | +2.89(+1.18%) |
Apr 06, 2004 | 245.84 | 246.32 | 244.40 | 245.36 | 4,780 | -0.48(-0.20%) |
Apr 05, 2004 | 245.93 | 245.93 | 244.88 | 245.84 | 5,819 | -0.09(-0.04%) |
Apr 02, 2004 | 247.77 | 247.77 | 245.27 | 245.93 | 12,263 | -0.39(-0.16%) |