Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |