| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 22, 2004 | 12,000.00 | 12,050.00 | 10,950.00 | 11,100.00 | 273,100 | 10,554.66 | | Mar 19, 2004 | 11,850.00 | 12,300.00 | 11,750.00 | 11,850.00 | 229,100 | 11,267.81 | | Mar 18, 2004 | 11,700.00 | 12,650.00 | 11,600.00 | 11,750.00 | 635,200 | 11,172.72 | | Mar 17, 2004 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 373,200 | 10,935.01 | | Mar 16, 2004 | 11,200.00 | 12,050.00 | 11,200.00 | 11,500.00 | 439,600 | 10,935.01 | | Mar 15, 2004 | 10,950.00 | 11,900.00 | 10,600.00 | 11,450.00 | 525,400 | 10,887.46 | | Mar 12, 2004 | 11,400.00 | 11,600.00 | 10,250.00 | 10,700.00 | 446,300 | 10,174.31 | | Mar 11, 2004 | 12,300.00 | 12,800.00 | 11,600.00 | 11,600.00 | 754,900 | 11,030.09 | | Mar 10, 2004 | 10,400.00 | 11,550.00 | 10,400.00 | 11,550.00 | 311,000 | 10,982.55 | | Mar 9, 2004 | 9,960.00 | 10,450.00 | 9,950.00 | 10,350.00 | 435,000 | 9,841.51 | | Mar 8, 2004 | 10,350.00 | 10,350.00 | 9,820.00 | 10,150.00 | 267,200 | 9,651.33 | | Mar 5, 2004 | 9,500.00 | 10,600.00 | 9,490.00 | 10,450.00 | 678,300 | 9,936.59 | | Mar 4, 2004 | 9,500.00 | 9,650.00 | 9,240.00 | 9,500.00 | 352,700 | 9,033.27 | | Mar 3, 2004 | 8,940.00 | 9,500.00 | 8,600.00 | 9,280.00 | 526,500 | 8,824.08 | | Mar 2, 2004 | 8,350.00 | 9,350.00 | 8,250.00 | 8,780.00 | 340,400 | 8,348.64 | | Mar 1, 2004 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 | 7,987.31 | | Feb 27, 2004 | 8,340.00 | 8,500.00 | 8,120.00 | 8,400.00 | 71,300 | 7,987.31 | | Feb 26, 2004 | 8,170.00 | 8,500.00 | 8,170.00 | 8,200.00 | 64,300 | 7,797.14 | | Feb 25, 2004 | 8,560.00 | 8,700.00 | 8,310.00 | 8,400.00 | 85,000 | 7,987.31 | | Feb 24, 2004 | 8,550.00 | 8,820.00 | 8,550.00 | 8,600.00 | 105,600 | 8,177.48 | | Feb 23, 2004 | 8,520.00 | 8,860.00 | 8,010.00 | 8,710.00 | 195,600 | 8,282.08 | | Feb 20, 2004 | 8,450.00 | 8,880.00 | 8,450.00 | 8,690.00 | 195,400 | 8,263.06 | | Feb 19, 2004 | 8,940.00 | 9,130.00 | 8,580.00 | 8,700.00 | 234,400 | 8,272.57 | | Feb 18, 2004 | 8,250.00 | 9,180.00 | 8,080.00 | 8,790.00 | 497,200 | 8,358.15 | | Feb 17, 2004 | 8,110.00 | 8,760.00 | 7,710.00 | 8,380.00 | 651,700 | 7,968.29 | | Feb 16, 2004 | 7,690.00 | 7,960.00 | 7,430.00 | 7,960.00 | 971,700 | 7,568.93 | |
* Close price adjusted for dividends and splits. |
|
40.00(0.84%) May 24, 2:00AM EDT
Download to Spreadsheet