Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 275.40 | 275.40 | 275.40 | 275.40 | 0 | +0.00(+0.00%) |
May 27, 2004 | 275.40 | 275.40 | 275.40 | 275.40 | 0 | -1.50(-0.54%) |
May 26, 2004 | 276.90 | 276.90 | 276.90 | 276.90 | 0 | -0.30(-0.11%) |
May 25, 2004 | 277.20 | 277.20 | 277.20 | 277.20 | 0 | -4.80(-1.70%) |
May 24, 2004 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | -0.30(-0.11%) |
May 21, 2004 | 282.30 | 282.30 | 282.30 | 282.30 | 0 | -1.20(-0.42%) |
May 20, 2004 | 283.50 | 283.50 | 283.50 | 283.50 | 0 | -0.30(-0.11%) |
May 19, 2004 | 283.80 | 283.80 | 283.80 | 283.80 | 0 | +0.90(+0.32%) |
May 18, 2004 | 282.90 | 282.90 | 282.90 | 282.90 | 0 | -2.10(-0.74%) |
May 17, 2004 | 285.00 | 285.00 | 285.00 | 285.00 | 0 | +3.00(+1.06%) |
May 14, 2004 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | +0.30(+0.11%) |
May 13, 2004 | 281.70 | 281.70 | 281.70 | 281.70 | 0 | +0.30(+0.11%) |
May 12, 2004 | 281.40 | 281.40 | 281.40 | 281.40 | 0 | -0.90(-0.32%) |
May 11, 2004 | 282.30 | 282.30 | 282.30 | 282.30 | 0 | -2.10(-0.74%) |
May 10, 2004 | 284.40 | 284.40 | 284.40 | 284.40 | 0 | +3.00(+1.07%) |
May 07, 2004 | 281.40 | 281.40 | 281.40 | 281.40 | 0 | +3.90(+1.41%) |
May 06, 2004 | 277.50 | 277.50 | 277.50 | 277.50 | 0 | +1.80(+0.65%) |
May 05, 2004 | 275.70 | 275.70 | 275.70 | 275.70 | 0 | -0.60(-0.22%) |
May 04, 2004 | 276.30 | 276.30 | 276.30 | 276.30 | 0 | -0.60(-0.22%) |
May 03, 2004 | 276.90 | 276.90 | 276.90 | 276.90 | 0 | -2.40(-0.86%) |
Apr 30, 2004 | 279.30 | 279.30 | 279.30 | 279.30 | 0 | +1.80(+0.65%) |
Apr 29, 2004 | 277.50 | 277.50 | 277.50 | 277.50 | 0 | +1.80(+0.65%) |
Apr 28, 2004 | 275.70 | 275.70 | 275.70 | 275.70 | 0 | +3.90(+1.43%) |
Apr 27, 2004 | 271.80 | 271.80 | 271.80 | 271.80 | 0 | -0.60(-0.22%) |
Apr 26, 2004 | 272.40 | 272.40 | 272.40 | 272.40 | 0 | +1.20(+0.44%) |
Apr 23, 2004 | 271.20 | 271.20 | 271.20 | 271.20 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 271.20 | 271.20 | 271.20 | 271.20 | 0 | -3.90(-1.42%) |
Apr 21, 2004 | 275.10 | 275.10 | 275.10 | 275.10 | 0 | -1.80(-0.65%) |
Apr 20, 2004 | 276.90 | 276.90 | 276.90 | 276.90 | 0 | +4.20(+1.54%) |
Apr 19, 2004 | 272.70 | 272.70 | 272.70 | 272.70 | 0 | -0.30(-0.11%) |
Apr 16, 2004 | 273.00 | 273.00 | 273.00 | 273.00 | 0 | -1.20(-0.44%) |
Apr 15, 2004 | 274.20 | 274.20 | 274.20 | 274.20 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 274.20 | 274.20 | 274.20 | 274.20 | 0 | +0.30(+0.11%) |
Apr 13, 2004 | 273.90 | 273.90 | 273.90 | 273.90 | 0 | +3.60(+1.33%) |
Apr 12, 2004 | 270.30 | 270.30 | 270.30 | 270.30 | 0 | -1.50(-0.55%) |
Apr 08, 2004 | 271.80 | 271.80 | 271.80 | 271.80 | 0 | +0.60(+0.22%) |
Apr 07, 2004 | 271.20 | 271.20 | 271.20 | 271.20 | 0 | +1.50(+0.56%) |
Apr 06, 2004 | 269.70 | 269.70 | 269.70 | 269.70 | 0 | +0.30(+0.11%) |
Apr 05, 2004 | 269.40 | 269.40 | 269.40 | 269.40 | 0 | -1.80(-0.66%) |
Apr 02, 2004 | 271.20 | 271.20 | 271.20 | 271.20 | 0 | -2.40(-0.88%) |
Apr 01, 2004 | 273.60 | 273.60 | 273.60 | 273.60 | 0 | -1.50(-0.55%) |
Mar 31, 2004 | 275.10 | 275.10 | 275.10 | 275.10 | 0 | +0.30(+0.11%) |
Mar 30, 2004 | 274.80 | 274.80 | 274.80 | 274.80 | 0 | -1.20(-0.43%) |
Mar 29, 2004 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | -3.30(-1.18%) |
Mar 26, 2004 | 279.30 | 279.30 | 279.30 | 279.30 | 0 | -0.30(-0.11%) |
Mar 25, 2004 | 279.60 | 279.60 | 279.60 | 279.60 | 0 | -4.50(-1.58%) |
Mar 24, 2004 | 284.10 | 284.10 | 284.10 | 284.10 | 0 | +0.90(+0.32%) |
Mar 23, 2004 | 283.20 | 283.20 | 283.20 | 283.20 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 283.20 | 283.20 | 283.20 | 283.20 | 0 | +3.90(+1.40%) |
Mar 19, 2004 | 279.30 | 279.30 | 279.30 | 279.30 | 0 | +3.00(+1.09%) |
Mar 18, 2004 | 276.30 | 276.30 | 276.30 | 276.30 | 0 | +0.30(+0.11%) |
Mar 17, 2004 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | -3.00(-1.08%) |
Mar 16, 2004 | 279.00 | 279.00 | 279.00 | 279.00 | 0 | -1.80(-0.64%) |
Mar 15, 2004 | 280.80 | 280.80 | 280.80 | 280.80 | 0 | +3.90(+1.41%) |
Mar 12, 2004 | 276.90 | 276.90 | 276.90 | 276.90 | 0 | -3.30(-1.18%) |
Mar 11, 2004 | 280.20 | 280.20 | 280.20 | 280.20 | 0 | +3.90(+1.41%) |
Mar 10, 2004 | 276.30 | 276.30 | 276.30 | 276.30 | 0 | +4.20(+1.54%) |
Mar 09, 2004 | 272.10 | 272.10 | 272.10 | 272.10 | 0 | +1.50(+0.55%) |
Mar 08, 2004 | 270.60 | 270.60 | 270.60 | 270.60 | 0 | +2.10(+0.78%) |
Mar 05, 2004 | 268.50 | 268.50 | 268.50 | 268.50 | 0 | -0.60(-0.22%) |
Mar 04, 2004 | 269.10 | 269.10 | 269.10 | 269.10 | 0 | -0.60(-0.22%) |
Mar 03, 2004 | 269.70 | 269.70 | 269.70 | 269.70 | 0 | -0.60(-0.22%) |
Mar 02, 2004 | 270.30 | 270.30 | 270.30 | 270.30 | 0 | +1.50(+0.56%) |