| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 Mar 2004 | 4,290.34 | 4,344.90 | 4,290.34 | 4,319.77 | 0 | 4,319.77 | | 22 Mar 2004 | 4,365.10 | 4,365.10 | 4,284.99 | 4,290.11 | 1,700 | 4,290.11 | | 19 Mar 2004 | 4,405.03 | 4,405.03 | 4,359.05 | 4,365.19 | 1,700 | 4,365.19 | | 18 Mar 2004 | 4,421.78 | 4,422.14 | 4,385.23 | 4,404.89 | 0 | 4,404.89 | | 17 Mar 2004 | 4,364.87 | 4,424.01 | 4,364.87 | 4,421.83 | 0 | 4,421.83 | | 16 Mar 2004 | 4,317.31 | 4,377.44 | 4,317.31 | 4,364.30 | 0 | 4,364.30 | | 15 Mar 2004 | 4,403.58 | 4,403.58 | 4,315.15 | 4,316.95 | 0 | 4,316.95 | | 12 Mar 2004 | 4,371.89 | 4,404.63 | 4,360.37 | 4,403.55 | 1,700 | 4,403.55 | | 11 Mar 2004 | 4,461.54 | 4,461.54 | 4,372.67 | 4,372.67 | 0 | 4,372.67 | | 10 Mar 2004 | 4,533.99 | 4,533.99 | 4,462.66 | 4,462.66 | 0 | 4,462.66 | | 9 Mar 2004 | 4,560.50 | 4,566.34 | 4,524.50 | 4,534.44 | 0 | 4,534.44 | | 8 Mar 2004 | 4,587.20 | 4,595.77 | 4,559.59 | 4,560.62 | 0 | 4,560.62 | | 5 Mar 2004 | 4,549.05 | 4,594.85 | 4,547.65 | 4,587.77 | 0 | 4,587.77 | | 4 Mar 2004 | 4,523.98 | 4,553.74 | 4,508.21 | 4,549.35 | 0 | 4,549.35 | | 3 Mar 2004 | 4,543.40 | 4,543.40 | 4,479.49 | 4,523.86 | 0 | 4,523.86 | | 2 Mar 2004 | 4,604.76 | 4,604.76 | 4,539.54 | 4,543.40 | 0 | 4,543.40 | | 1 Mar 2004 | 4,542.76 | 4,608.67 | 4,542.76 | 4,604.80 | 1,700 | 4,604.80 | | 27 Feb 2004 | 4,531.93 | 4,554.51 | 4,522.18 | 4,542.82 | 0 | 4,542.82 | | 26 Feb 2004 | 4,539.28 | 4,539.28 | 4,499.02 | 4,531.82 | 0 | 4,531.82 | | 25 Feb 2004 | 4,552.14 | 4,552.42 | 4,522.42 | 4,539.33 | 0 | 4,539.33 | | 24 Feb 2004 | 4,564.37 | 4,565.08 | 4,524.32 | 4,552.79 | 1,700 | 4,552.79 | | 23 Feb 2004 | 4,570.82 | 4,596.00 | 4,557.24 | 4,564.37 | 1,700 | 4,564.37 | | 20 Feb 2004 | 4,620.36 | 4,627.26 | 4,552.90 | 4,570.61 | 0 | 4,570.61 | | 19 Feb 2004 | 4,597.08 | 4,652.26 | 4,597.08 | 4,620.40 | 0 | 4,620.40 | | 18 Feb 2004 | 4,662.44 | 4,663.74 | 4,596.79 | 4,596.80 | 0 | 4,596.80 | | 17 Feb 2004 | 4,579.91 | 4,668.29 | 4,579.91 | 4,662.45 | 1,700 | 4,662.45 | | 13 Feb 2004 | 4,588.50 | 4,621.48 | 4,566.88 | 4,579.05 | 1,700 | 4,579.05 | | 12 Feb 2004 | 4,629.54 | 4,629.91 | 4,588.13 | 4,588.36 | 0 | 4,588.36 | | 11 Feb 2004 | 4,580.39 | 4,629.74 | 4,551.63 | 4,629.74 | 1,700 | 4,629.74 | | 10 Feb 2004 | 4,553.83 | 4,585.88 | 4,553.83 | 4,580.33 | 1,700 | 4,580.33 | | 9 Feb 2004 | 4,528.25 | 4,569.66 | 4,526.19 | 4,553.77 | 0 | 4,553.77 | | 6 Feb 2004 | 4,453.05 | 4,528.46 | 4,453.05 | 4,528.21 | 0 | 4,528.21 | | 5 Feb 2004 | 4,433.67 | 4,482.35 | 4,433.67 | 4,452.24 | 0 | 4,452.24 | | 4 Feb 2004 | 4,482.99 | 4,482.99 | 4,433.10 | 4,433.29 | 1,700 | 4,433.29 | | 3 Feb 2004 | 4,467.87 | 4,489.48 | 4,463.06 | 4,483.09 | 1,700 | 4,483.09 | | 2 Feb 2004 | 4,472.77 | 4,486.43 | 4,442.80 | 4,467.76 | 0 | 4,467.76 | | 30 Jan 2004 | 4,470.23 | 4,477.97 | 4,449.06 | 4,472.54 | 0 | 4,472.54 | | 29 Jan 2004 | 4,505.99 | 4,506.95 | 4,445.89 | 4,470.26 | 0 | 4,470.26 | | 28 Jan 2004 | 4,555.57 | 4,590.06 | 4,506.06 | 4,506.06 | 1,700 | 4,506.06 | | 27 Jan 2004 | 4,563.08 | 4,574.02 | 4,555.17 | 4,555.25 | 1,700 | 4,555.25 | | 26 Jan 2004 | 4,565.99 | 4,565.99 | 4,532.93 | 4,563.01 | 0 | 4,563.01 | | 23 Jan 2004 | 4,615.87 | 4,617.07 | 4,559.82 | 4,565.85 | 0 | 4,565.85 | | 22 Jan 2004 | 4,606.00 | 4,629.22 | 4,605.16 | 4,615.52 | 0 | 4,615.52 | | 21 Jan 2004 | 4,560.65 | 4,610.93 | 4,550.06 | 4,606.07 | 1,700 | 4,606.07 | | 20 Jan 2004 | 4,506.46 | 4,567.54 | 4,506.46 | 4,560.45 | 1,700 | 4,560.45 | | 16 Jan 2004 | 4,518.09 | 4,518.09 | 4,481.77 | 4,506.45 | 0 | 4,506.45 | | 15 Jan 2004 | 4,555.76 | 4,555.76 | 4,496.84 | 4,518.01 | 1,700 | 4,518.01 | | 14 Jan 2004 | 4,522.73 | 4,559.13 | 4,522.73 | 4,555.57 | 0 | 4,555.57 | | 13 Jan 2004 | 4,556.41 | 4,563.36 | 4,513.36 | 4,522.87 | 0 | 4,522.87 | | 12 Jan 2004 | 4,547.14 | 4,558.72 | 4,536.53 | 4,557.30 | 1,700 | 4,557.30 | |
* Close price adjusted for dividends and splits. |
|
0.50%
Download to Spreadsheet