Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 195.66 | 197.85 | 195.39 | 197.56 | 34,274 | -0.09(-0.05%) |
Jun 29, 2004 | 198.61 | 198.61 | 194.71 | 197.66 | 56,204 | -0.95(-0.48%) |
Jun 28, 2004 | 190.06 | 199.56 | 188.25 | 198.61 | 76,525 | +10.36(+5.50%) |
Jun 25, 2004 | 190.53 | 190.81 | 188.25 | 188.25 | 32,674 | -0.95(-0.50%) |
Jun 24, 2004 | 191.29 | 191.96 | 187.11 | 189.20 | 28,212 | -1.14(-0.60%) |
Jun 23, 2004 | 188.63 | 190.34 | 186.82 | 190.34 | 37,789 | +2.66(+1.42%) |
Jun 22, 2004 | 189.10 | 190.81 | 186.54 | 187.68 | 17,931 | -1.33(-0.70%) |
Jun 21, 2004 | 191.00 | 191.00 | 188.15 | 189.01 | 16,500 | -1.05(-0.55%) |
Jun 18, 2004 | 189.48 | 192.43 | 188.25 | 190.06 | 26,887 | -1.42(-0.74%) |
Jun 17, 2004 | 190.06 | 191.96 | 186.44 | 191.48 | 34,916 | +2.76(+1.46%) |
Jun 16, 2004 | 191.00 | 195.28 | 188.25 | 188.72 | 57,783 | -1.33(-0.70%) |
Jun 15, 2004 | 188.06 | 190.91 | 186.06 | 190.06 | 76,977 | +3.33(+1.78%) |
Jun 14, 2004 | 189.58 | 189.86 | 184.35 | 186.73 | 54,857 | -1.90(-1.01%) |
Jun 10, 2004 | 189.20 | 190.06 | 185.30 | 188.63 | 49,028 | -0.48(-0.25%) |
Jun 09, 2004 | 179.13 | 192.43 | 175.51 | 189.10 | 172,424 | +10.93(+6.13%) |
Jun 08, 2004 | 172.19 | 182.45 | 172.00 | 178.18 | 32,495 | +5.13(+2.97%) |
Jun 07, 2004 | 171.43 | 174.38 | 168.20 | 173.04 | 24,687 | +3.61(+2.13%) |
Jun 04, 2004 | 171.52 | 172.19 | 169.43 | 169.43 | 7,608 | -0.76(-0.45%) |
Jun 03, 2004 | 172.47 | 175.04 | 170.00 | 170.19 | 14,406 | -2.57(-1.49%) |
Jun 02, 2004 | 174.85 | 176.47 | 171.71 | 172.76 | 32,759 | +0.86(+0.50%) |
Jun 01, 2004 | 168.10 | 173.43 | 167.82 | 171.90 | 14,816 | +2.95(+1.74%) |
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%) |