Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 102.73 | 102.73 | 102.73 | 102.73 | 0 | -1.28(-1.23%) |
Apr 29, 2004 | 104.01 | 104.01 | 104.01 | 104.01 | 0 | -1.98(-1.86%) |
Apr 28, 2004 | 105.99 | 105.99 | 105.99 | 105.99 | 0 | -2.97(-2.72%) |
Apr 27, 2004 | 108.95 | 108.95 | 108.95 | 108.95 | 0 | -1.92(-1.73%) |
Apr 26, 2004 | 110.87 | 110.87 | 110.87 | 110.87 | 0 | -1.57(-1.40%) |
Apr 23, 2004 | 112.44 | 112.44 | 112.44 | 112.44 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 112.44 | 112.44 | 112.44 | 112.44 | 0 | +1.16(+1.05%) |
Apr 21, 2004 | 111.28 | 111.28 | 111.28 | 111.28 | 0 | -0.12(-0.10%) |
Apr 20, 2004 | 111.39 | 111.39 | 111.39 | 111.39 | 0 | -2.27(-2.00%) |
Apr 19, 2004 | 113.66 | 113.66 | 113.66 | 113.66 | 0 | +0.41(+0.36%) |
Apr 16, 2004 | 113.26 | 113.26 | 113.26 | 113.26 | 0 | +0.12(+0.10%) |
Apr 15, 2004 | 113.14 | 113.14 | 113.14 | 113.14 | 0 | -2.03(-1.77%) |
Apr 14, 2004 | 115.17 | 115.17 | 115.17 | 115.17 | 0 | -1.05(-0.90%) |
Apr 13, 2004 | 116.22 | 116.22 | 116.22 | 116.22 | 0 | -2.27(-1.91%) |
Apr 12, 2004 | 118.49 | 118.49 | 118.49 | 118.49 | 0 | +1.05(+0.89%) |
Apr 08, 2004 | 117.44 | 117.44 | 117.44 | 117.44 | 0 | -0.12(-0.10%) |
Apr 07, 2004 | 117.56 | 117.56 | 117.56 | 117.56 | 0 | -0.81(-0.69%) |
Apr 06, 2004 | 118.37 | 118.37 | 118.37 | 118.37 | 0 | -0.93(-0.78%) |
Apr 05, 2004 | 119.30 | 119.30 | 119.30 | 119.30 | 0 | +1.28(+1.08%) |
Apr 02, 2004 | 118.02 | 118.02 | 118.02 | 118.02 | 0 | +0.81(+0.69%) |
Apr 01, 2004 | 117.21 | 117.21 | 117.21 | 117.21 | 0 | +0.99(+0.85%) |
Mar 31, 2004 | 116.22 | 116.22 | 116.22 | 116.22 | 0 | -0.23(-0.20%) |
Mar 30, 2004 | 116.45 | 116.45 | 116.45 | 116.45 | 0 | +1.05(+0.91%) |
Mar 29, 2004 | 115.41 | 115.41 | 115.41 | 115.41 | 0 | +1.69(+1.48%) |
Mar 26, 2004 | 113.72 | 113.72 | 113.72 | 113.72 | 0 | +0.47(+0.41%) |
Mar 25, 2004 | 113.26 | 113.26 | 113.26 | 113.26 | 0 | +2.50(+2.26%) |
Mar 24, 2004 | 110.76 | 110.76 | 110.76 | 110.76 | 0 | -0.17(-0.16%) |
Mar 23, 2004 | 110.93 | 110.93 | 110.93 | 110.93 | 0 | +0.41(+0.37%) |
Mar 22, 2004 | 110.52 | 110.52 | 110.52 | 110.52 | 0 | -1.92(-1.71%) |
Mar 19, 2004 | 112.44 | 112.44 | 112.44 | 112.44 | 0 | -1.80(-1.58%) |
Mar 18, 2004 | 114.24 | 114.24 | 114.24 | 114.24 | 0 | -0.23(-0.20%) |
Mar 17, 2004 | 114.48 | 114.48 | 114.48 | 114.48 | 0 | +1.57(+1.39%) |
Mar 16, 2004 | 112.91 | 112.91 | 112.91 | 112.91 | 0 | +0.76(+0.67%) |
Mar 15, 2004 | 112.15 | 112.15 | 112.15 | 112.15 | 0 | -2.50(-2.18%) |
Mar 12, 2004 | 114.65 | 114.65 | 114.65 | 114.65 | 0 | +2.27(+2.02%) |
Mar 11, 2004 | 112.38 | 112.38 | 112.38 | 112.38 | 0 | -1.69(-1.48%) |
Mar 10, 2004 | 114.07 | 114.07 | 114.07 | 114.07 | 0 | -1.63(-1.41%) |
Mar 09, 2004 | 115.70 | 115.70 | 115.70 | 115.70 | 0 | -1.16(-0.99%) |
Mar 08, 2004 | 116.86 | 116.86 | 116.86 | 116.86 | 0 | -1.57(-1.33%) |
Mar 05, 2004 | 118.43 | 118.43 | 118.43 | 118.43 | 0 | +0.29(+0.25%) |
Mar 04, 2004 | 118.14 | 118.14 | 118.14 | 118.14 | 0 | +1.63(+1.40%) |
Mar 03, 2004 | 116.51 | 116.51 | 116.51 | 116.51 | 0 | -0.17(-0.15%) |
Mar 02, 2004 | 116.69 | 116.69 | 116.69 | 116.69 | 0 | -0.70(-0.59%) |
Mar 01, 2004 | 117.38 | 117.38 | 117.38 | 117.38 | 0 | +1.74(+1.51%) |
Feb 27, 2004 | 115.64 | 115.64 | 115.64 | 115.64 | 0 | +0.12(+0.10%) |
Feb 26, 2004 | 115.52 | 115.52 | 115.52 | 115.52 | 0 | +1.05(+0.91%) |
Feb 25, 2004 | 114.48 | 114.48 | 114.48 | 114.48 | 0 | +1.57(+1.39%) |
Feb 24, 2004 | 112.91 | 112.91 | 112.91 | 112.91 | 0 | -0.87(-0.77%) |
Feb 23, 2004 | 113.78 | 113.78 | 113.78 | 113.78 | 0 | -1.63(-1.41%) |
Feb 20, 2004 | 115.41 | 115.41 | 115.41 | 115.41 | 0 | -1.05(-0.90%) |
Feb 19, 2004 | 116.45 | 116.45 | 116.45 | 116.45 | 0 | -1.05(-0.89%) |
Feb 18, 2004 | 117.50 | 117.50 | 117.50 | 117.50 | 0 | -0.70(-0.59%) |
Feb 17, 2004 | 118.20 | 118.20 | 118.20 | 118.20 | 0 | +1.10(+0.94%) |
Feb 13, 2004 | 117.09 | 117.09 | 117.09 | 117.09 | 0 | -0.93(-0.79%) |
Feb 12, 2004 | 118.02 | 118.02 | 118.02 | 118.02 | 0 | -1.05(-0.88%) |
Feb 11, 2004 | 119.07 | 119.07 | 119.07 | 119.07 | 0 | +2.44(+2.09%) |
Feb 10, 2004 | 116.63 | 116.63 | 116.63 | 116.63 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 116.63 | 116.63 | 116.63 | 116.63 | 0 | -0.17(-0.15%) |
Feb 06, 2004 | 116.80 | 116.80 | 116.80 | 116.80 | 0 | +2.91(+2.55%) |
Feb 05, 2004 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.29(+0.26%) |
Feb 04, 2004 | 113.61 | 113.61 | 113.61 | 113.61 | 0 | -2.33(-2.01%) |
Feb 03, 2004 | 115.93 | 115.93 | 115.93 | 115.93 | 0 | -0.29(-0.25%) |