Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 108.38 | 108.38 | 108.38 | 108.38 | 0 | +0.08(+0.07%) |
Jun 29, 2004 | 108.30 | 108.30 | 108.30 | 108.30 | 0 | +0.45(+0.42%) |
Jun 28, 2004 | 107.85 | 107.85 | 107.85 | 107.85 | 0 | +0.50(+0.47%) |
Jun 25, 2004 | 107.35 | 107.35 | 107.35 | 107.35 | 0 | -0.90(-0.83%) |
Jun 24, 2004 | 108.25 | 108.25 | 108.25 | 108.25 | 0 | -0.50(-0.46%) |
Jun 23, 2004 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | +0.15(+0.14%) |
Jun 22, 2004 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | +0.10(+0.09%) |
Jun 21, 2004 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | -1.00(-0.91%) |
Jun 18, 2004 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | -0.55(-0.50%) |
Jun 17, 2004 | 110.05 | 110.05 | 110.05 | 110.05 | 0 | +0.60(+0.55%) |
Jun 16, 2004 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | -1.42(-1.28%) |
Jun 15, 2004 | 110.87 | 110.87 | 110.87 | 110.87 | 0 | -0.03(-0.03%) |
Jun 14, 2004 | 110.90 | 110.90 | 110.90 | 110.90 | 0 | +0.90(+0.82%) |
Jun 11, 2004 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | +0.05(+0.05%) |
Jun 10, 2004 | 109.95 | 109.95 | 109.95 | 109.95 | 0 | +0.55(+0.50%) |
Jun 09, 2004 | 109.40 | 109.40 | 109.40 | 109.40 | 0 | -0.30(-0.27%) |
Jun 08, 2004 | 109.70 | 109.70 | 109.70 | 109.70 | 0 | -0.45(-0.41%) |
Jun 07, 2004 | 110.15 | 110.15 | 110.15 | 110.15 | 0 | -0.92(-0.83%) |
Jun 04, 2004 | 111.07 | 111.07 | 111.07 | 111.07 | 0 | +0.37(+0.33%) |
Jun 03, 2004 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | -0.10(-0.09%) |
Jun 02, 2004 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | +1.05(+0.96%) |
Jun 01, 2004 | 109.75 | 109.75 | 109.75 | 109.75 | 0 | -0.75(-0.68%) |
May 28, 2004 | 110.50 | 110.50 | 110.50 | 110.50 | 0 | -0.90(-0.81%) |
May 27, 2004 | 111.40 | 111.40 | 111.40 | 111.40 | 0 | -0.35(-0.31%) |
May 26, 2004 | 111.75 | 111.75 | 111.75 | 111.75 | 0 | -1.30(-1.15%) |
May 25, 2004 | 113.05 | 113.05 | 113.05 | 113.05 | 0 | +0.55(+0.49%) |
May 24, 2004 | 112.50 | 112.50 | 112.50 | 112.50 | 0 | -0.25(-0.22%) |
May 21, 2004 | 112.75 | 112.75 | 112.75 | 112.75 | 0 | -0.50(-0.44%) |
May 20, 2004 | 113.25 | 113.25 | 113.25 | 113.25 | 0 | +0.00(+0.00%) |
May 19, 2004 | 113.25 | 113.25 | 113.25 | 113.25 | 0 | -1.05(-0.92%) |
May 18, 2004 | 114.30 | 114.30 | 114.30 | 114.30 | 0 | +0.60(+0.53%) |
May 17, 2004 | 113.70 | 113.70 | 113.70 | 113.70 | 0 | -0.70(-0.61%) |
May 14, 2004 | 114.40 | 114.40 | 114.40 | 114.40 | 0 | +0.40(+0.35%) |
May 13, 2004 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | +1.35(+1.20%) |
May 12, 2004 | 112.65 | 112.65 | 112.65 | 112.65 | 0 | -0.85(-0.75%) |
May 11, 2004 | 113.50 | 113.50 | 113.50 | 113.50 | 0 | +0.90(+0.80%) |
May 10, 2004 | 112.60 | 112.60 | 112.60 | 112.60 | 0 | +2.15(+1.95%) |
May 07, 2004 | 110.45 | 110.45 | 110.45 | 110.45 | 0 | +1.63(+1.50%) |
May 06, 2004 | 108.82 | 108.82 | 108.82 | 108.82 | 0 | -1.50(-1.36%) |
May 03, 2004 | 110.32 | 110.32 | 110.32 | 110.32 | 0 | +0.12(+0.11%) |
Apr 30, 2004 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +1.00(+0.92%) |
Apr 29, 2004 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | +0.65(+0.60%) |
Apr 27, 2004 | 108.55 | 108.55 | 108.55 | 108.55 | 0 | -0.45(-0.41%) |
Apr 26, 2004 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | -0.45(-0.41%) |
Apr 23, 2004 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | +0.07(+0.06%) |
Apr 22, 2004 | 109.38 | 109.38 | 109.38 | 109.38 | 0 | +0.48(+0.44%) |
Apr 21, 2004 | 108.90 | 108.90 | 108.90 | 108.90 | 0 | +0.70(+0.65%) |
Apr 20, 2004 | 108.20 | 108.20 | 108.20 | 108.20 | 0 | +0.25(+0.23%) |
Apr 19, 2004 | 107.95 | 107.95 | 107.95 | 107.95 | 0 | -0.70(-0.64%) |
Apr 16, 2004 | 108.65 | 108.65 | 108.65 | 108.65 | 0 | +0.10(+0.09%) |
Apr 15, 2004 | 108.55 | 108.55 | 108.55 | 108.55 | 0 | +1.55(+1.45%) |
Apr 14, 2004 | 107.00 | 107.00 | 107.00 | 107.00 | 0 | +1.80(+1.71%) |
Apr 13, 2004 | 105.20 | 105.20 | 105.20 | 105.20 | 0 | -1.23(-1.16%) |
Apr 12, 2004 | 106.43 | 106.43 | 106.43 | 106.43 | 0 | -0.07(-0.07%) |
Apr 09, 2004 | 106.50 | 106.50 | 106.50 | 106.50 | 0 | +0.90(+0.85%) |
Apr 08, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | +0.10(+0.09%) |
Apr 06, 2004 | 105.50 | 105.50 | 105.50 | 105.50 | 0 | +1.20(+1.15%) |
Apr 05, 2004 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | +0.15(+0.14%) |
Apr 02, 2004 | 104.15 | 104.15 | 104.15 | 104.15 | 0 | +0.12(+0.12%) |
Apr 01, 2004 | 104.03 | 104.03 | 104.03 | 104.03 | 0 | -0.27(-0.26%) |
Mar 31, 2004 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -1.30(-1.23%) |
Mar 30, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | -0.50(-0.47%) |
Mar 26, 2004 | 106.10 | 106.10 | 106.10 | 106.10 | 0 | +0.05(+0.05%) |
Mar 25, 2004 | 106.05 | 106.05 | 106.05 | 106.05 | 0 | -0.67(-0.63%) |
Mar 24, 2004 | 106.72 | 106.72 | 106.72 | 106.72 | 0 | -0.02(-0.02%) |
Mar 23, 2004 | 106.74 | 106.74 | 106.74 | 106.74 | 0 | -0.61(-0.57%) |
Mar 22, 2004 | 107.35 | 107.35 | 107.35 | 107.35 | 0 | +0.15(+0.14%) |
Mar 19, 2004 | 107.20 | 107.20 | 107.20 | 107.20 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 107.20 | 107.20 | 107.20 | 107.20 | 0 | -1.05(-0.97%) |
Mar 17, 2004 | 108.25 | 108.25 | 108.25 | 108.25 | 0 | -1.90(-1.72%) |
Mar 16, 2004 | 110.15 | 110.15 | 110.15 | 110.15 | 0 | -0.70(-0.63%) |
Mar 15, 2004 | 110.85 | 110.85 | 110.85 | 110.85 | 0 | -0.25(-0.23%) |
Mar 12, 2004 | 111.10 | 111.10 | 111.10 | 111.10 | 0 | +0.30(+0.27%) |
Mar 11, 2004 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | -0.45(-0.40%) |
Mar 10, 2004 | 111.25 | 111.25 | 111.25 | 111.25 | 0 | +0.13(+0.12%) |
Mar 09, 2004 | 111.12 | 111.12 | 111.12 | 111.12 | 0 | -1.00(-0.89%) |
Mar 08, 2004 | 112.12 | 112.12 | 112.12 | 112.12 | 0 | +0.92(+0.83%) |
Mar 05, 2004 | 111.20 | 111.20 | 111.20 | 111.20 | 0 | +1.05(+0.95%) |
Mar 04, 2004 | 110.15 | 110.15 | 110.15 | 110.15 | 0 | -0.05(-0.05%) |
Mar 03, 2004 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +1.17(+1.07%) |
Mar 02, 2004 | 109.03 | 109.03 | 109.03 | 109.03 | 0 | -0.22(-0.20%) |
Mar 01, 2004 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | +0.25(+0.23%) |
Feb 27, 2004 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | +0.10(+0.09%) |
Feb 26, 2004 | 108.90 | 108.90 | 108.90 | 108.90 | 0 | +0.70(+0.65%) |
Feb 25, 2004 | 108.20 | 108.20 | 108.20 | 108.20 | 0 | -0.45(-0.42%) |
Feb 24, 2004 | 108.65 | 108.65 | 108.65 | 108.65 | 0 | -0.15(-0.14%) |
Feb 23, 2004 | 108.80 | 108.80 | 108.80 | 108.80 | 0 | +1.30(+1.21%) |
Feb 20, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.90(+0.84%) |
Feb 19, 2004 | 106.60 | 106.60 | 106.60 | 106.60 | 0 | +1.04(+0.99%) |
Feb 18, 2004 | 105.56 | 105.56 | 105.56 | 105.56 | 0 | -0.11(-0.11%) |
Feb 17, 2004 | 105.67 | 105.67 | 105.67 | 105.67 | 0 | +0.22(+0.21%) |
Feb 16, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | +0.06(+0.06%) |
Feb 13, 2004 | 105.39 | 105.39 | 105.39 | 105.39 | 0 | +0.05(+0.05%) |
Feb 12, 2004 | 105.34 | 105.34 | 105.34 | 105.34 | 0 | -0.45(-0.42%) |
Feb 11, 2004 | 105.79 | 105.79 | 105.79 | 105.79 | 0 | +0.34(+0.32%) |
Feb 10, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | -0.25(-0.24%) |
Feb 09, 2004 | 105.70 | 105.70 | 105.70 | 105.70 | 0 | -0.45(-0.42%) |
Feb 06, 2004 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | +0.62(+0.59%) |
Feb 05, 2004 | 105.53 | 105.53 | 105.53 | 105.53 | 0 | +0.14(+0.13%) |
Feb 04, 2004 | 105.39 | 105.39 | 105.39 | 105.39 | 0 | -0.14(-0.13%) |
Feb 03, 2004 | 105.53 | 105.53 | 105.53 | 105.53 | 0 | -0.08(-0.08%) |
Feb 02, 2004 | 105.61 | 105.61 | 105.61 | 105.61 | 0 | -0.36(-0.34%) |
Jan 30, 2004 | 105.97 | 105.97 | 105.97 | 105.97 | 0 | -0.13(-0.12%) |
Jan 29, 2004 | 106.10 | 106.10 | 106.10 | 106.10 | 0 | -0.10(-0.09%) |
Jan 28, 2004 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | +0.05(+0.05%) |
Jan 27, 2004 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | -0.07(-0.07%) |
Jan 26, 2004 | 106.22 | 106.22 | 106.22 | 106.22 | 0 | +0.02(+0.02%) |
Jan 23, 2004 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | -0.68(-0.64%) |
Jan 22, 2004 | 106.88 | 106.88 | 106.88 | 106.88 | 0 | -0.30(-0.28%) |
Jan 21, 2004 | 107.18 | 107.18 | 107.18 | 107.18 | 0 | -0.32(-0.30%) |
Jan 20, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.95(+0.89%) |
Jan 19, 2004 | 106.55 | 106.55 | 106.55 | 106.55 | 0 | +0.45(+0.42%) |
Jan 16, 2004 | 106.10 | 106.10 | 106.10 | 106.10 | 0 | -0.15(-0.14%) |
Jan 15, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | +0.03(+0.03%) |
Jan 14, 2004 | 106.22 | 106.22 | 106.22 | 106.22 | 0 | -0.31(-0.29%) |
Jan 13, 2004 | 106.53 | 106.53 | 106.53 | 106.53 | 0 | -0.23(-0.22%) |
Jan 12, 2004 | 106.76 | 106.76 | 106.76 | 106.76 | 0 | +0.52(+0.49%) |
Jan 09, 2004 | 106.24 | 106.24 | 106.24 | 106.24 | 0 | +0.09(+0.08%) |
Jan 08, 2004 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | -0.09(-0.08%) |
Jan 07, 2004 | 106.24 | 106.24 | 106.24 | 106.24 | 0 | -0.01(-0.01%) |
Jan 06, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | -0.83(-0.78%) |
Jan 05, 2004 | 107.08 | 107.08 | 107.08 | 107.08 | 0 | -0.54(-0.50%) |
Jan 02, 2004 | 107.62 | 107.62 | 107.62 | 107.62 | 0 | +0.52(+0.49%) |
Dec 30, 2003 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | +0.07(+0.07%) |
Dec 29, 2003 | 107.03 | 107.03 | 107.03 | 107.03 | 0 | -0.45(-0.42%) |
Dec 24, 2003 | 107.48 | 107.48 | 107.48 | 107.48 | 0 | -0.14(-0.13%) |
Dec 22, 2003 | 107.62 | 107.62 | 107.62 | 107.62 | 0 | -0.02(-0.02%) |
Dec 19, 2003 | 107.64 | 107.64 | 107.64 | 107.64 | 0 | +0.19(+0.18%) |
Dec 18, 2003 | 107.45 | 107.45 | 107.45 | 107.45 | 0 | -0.05(-0.05%) |
Dec 17, 2003 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | -0.25(-0.23%) |
Dec 16, 2003 | 107.75 | 107.75 | 107.75 | 107.75 | 0 | -0.28(-0.26%) |
Dec 15, 2003 | 108.03 | 108.03 | 108.03 | 108.03 | 0 | +0.03(+0.03%) |
Dec 12, 2003 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | -0.20(-0.18%) |
Dec 11, 2003 | 108.20 | 108.20 | 108.20 | 108.20 | 0 | +1.05(+0.98%) |
Dec 09, 2003 | 107.15 | 107.15 | 107.15 | 107.15 | 0 | -0.50(-0.46%) |
Dec 08, 2003 | 107.65 | 107.65 | 107.65 | 107.65 | 0 | -2.10(-1.91%) |
Dec 05, 2003 | 108.35 | 108.35 | 108.35 | 109.75 | 0 | +1.45(+1.34%) |
Dec 04, 2003 | 108.30 | 108.30 | 108.30 | 108.30 | 0 | -0.45(-0.41%) |
Dec 03, 2003 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | -0.51(-0.47%) |
Dec 02, 2003 | 109.26 | 109.26 | 109.26 | 109.26 | 0 | -0.49(-0.45%) |
Dec 01, 2003 | 109.75 | 109.75 | 109.75 | 109.75 | 0 | +0.25(+0.23%) |
Nov 28, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | +0.48(+0.44%) |
Nov 27, 2003 | 109.02 | 109.02 | 109.02 | 109.02 | 0 | -0.53(-0.48%) |
Nov 26, 2003 | 109.55 | 109.55 | 109.55 | 109.55 | 0 | +0.15(+0.14%) |
Nov 25, 2003 | 109.40 | 109.40 | 109.40 | 109.40 | 0 | +0.30(+0.27%) |
Nov 21, 2003 | 109.10 | 109.10 | 109.10 | 109.10 | 0 | +0.17(+0.16%) |
Nov 20, 2003 | 108.93 | 108.93 | 108.93 | 108.93 | 0 | +0.78(+0.72%) |
Nov 19, 2003 | 108.15 | 108.15 | 108.15 | 108.15 | 0 | -0.70(-0.64%) |
Nov 18, 2003 | 108.85 | 108.85 | 108.85 | 108.85 | 0 | -0.65(-0.59%) |
Nov 17, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | +1.47(+1.36%) |
Nov 14, 2003 | 108.03 | 108.03 | 108.03 | 108.03 | 0 | -0.37(-0.34%) |
Nov 13, 2003 | 108.40 | 108.40 | 108.40 | 108.40 | 0 | -0.35(-0.32%) |
Nov 12, 2003 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | -0.05(-0.05%) |
Nov 11, 2003 | 108.80 | 108.80 | 108.80 | 108.80 | 0 | -0.70(-0.64%) |
Nov 10, 2003 | 109.50 | 109.50 | 109.50 | 109.50 | 0 | -0.70(-0.64%) |
Nov 07, 2003 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +0.23(+0.21%) |
Nov 06, 2003 | 109.97 | 109.97 | 109.97 | 109.97 | 0 | +0.29(+0.26%) |
Nov 05, 2003 | 109.68 | 109.68 | 109.68 | 109.68 | 0 | -0.52(-0.47%) |
Nov 04, 2003 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | +1.44(+1.32%) |
Oct 31, 2003 | 108.76 | 108.76 | 108.76 | 108.76 | 0 | -0.84(-0.77%) |
Oct 24, 2003 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | +0.57(+0.52%) |
Oct 23, 2003 | 109.03 | 109.03 | 109.03 | 109.03 | 0 | -0.52(-0.48%) |
Oct 22, 2003 | 109.55 | 109.55 | 109.55 | 109.55 | 0 | -0.25(-0.23%) |
Oct 21, 2003 | 109.80 | 109.80 | 109.80 | 109.80 | 0 | +0.10(+0.09%) |
Oct 20, 2003 | 109.70 | 109.70 | 109.70 | 109.70 | 0 | +0.09(+0.08%) |
Oct 16, 2003 | 109.61 | 109.61 | 109.61 | 109.61 | 0 | +0.51(+0.47%) |
Oct 15, 2003 | 109.10 | 109.10 | 109.10 | 109.10 | 0 | -0.10(-0.09%) |
Oct 14, 2003 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | +0.05(+0.05%) |
Oct 10, 2003 | 109.15 | 109.15 | 109.15 | 109.15 | 0 | +0.10(+0.09%) |
Oct 09, 2003 | 109.05 | 109.05 | 109.05 | 109.05 | 0 | -0.60(-0.55%) |
Oct 08, 2003 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | -1.35(-1.22%) |
Oct 07, 2003 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.10(-0.09%) |
Oct 06, 2003 | 111.10 | 111.10 | 111.10 | 111.10 | 0 | +0.17(+0.15%) |
Oct 03, 2003 | 110.93 | 110.93 | 110.93 | 110.93 | 0 | -0.07(-0.06%) |
Oct 02, 2003 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.20(-0.18%) |