| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 11, 2004 | 1,722.00 | 1,744.00 | 1,720.25 | 1,724.70 | 1,200 | 1,643.45 | | Oct 7, 2004 | 1,779.00 | 1,779.00 | 1,730.00 | 1,741.15 | 2,600 | 1,659.12 | | Oct 6, 2004 | 1,760.00 | 1,770.00 | 1,720.00 | 1,747.35 | 6,300 | 1,665.03 | | Oct 5, 2004 | 1,725.00 | 1,766.00 | 1,715.10 | 1,750.40 | 7,900 | 1,667.94 | | Oct 4, 2004 | 1,726.00 | 1,745.00 | 1,714.05 | 1,717.80 | 3,000 | 1,636.87 | | Oct 1, 2004 | 1,700.00 | 1,725.00 | 1,700.00 | 1,718.80 | 1,400 | 1,637.83 | | Sep 30, 2004 | 1,739.90 | 1,739.90 | 1,700.00 | 1,705.25 | 7,300 | 1,624.91 | | Sep 29, 2004 | 1,725.05 | 1,725.05 | 1,695.00 | 1,716.95 | 11,700 | 1,636.06 | | Sep 28, 2004 | 1,650.00 | 1,749.90 | 1,650.00 | 1,715.55 | 5,500 | 1,634.73 | | Sep 27, 2004 | 1,730.00 | 1,749.90 | 1,721.00 | 1,735.55 | 8,100 | 1,653.79 | | Sep 24, 2004 | 1,685.00 | 1,715.95 | 1,672.55 | 1,713.30 | 13,900 | 1,632.59 | | Sep 23, 2004 | 1,679.00 | 1,680.00 | 1,656.00 | 1,673.55 | 3,400 | 1,594.71 | | Sep 22, 2004 | 1,700.00 | 1,700.00 | 1,665.00 | 1,672.20 | 5,200 | 1,593.42 | | Sep 21, 2004 | 1,471.00 | 1,714.00 | 1,471.00 | 1,673.20 | 16,600 | 1,594.37 | | Sep 20, 2004 | 1,624.90 | 1,650.00 | 1,607.10 | 1,639.40 | 3,700 | 1,562.17 | | Sep 17, 2004 | 1,605.00 | 1,620.00 | 1,600.00 | 1,600.70 | 4,800 | 1,525.29 | | Sep 16, 2004 | 1,590.00 | 1,610.00 | 1,590.00 | 1,601.10 | 5,200 | 1,525.67 | | Sep 15, 2004 | 1,599.00 | 1,609.70 | 1,590.30 | 1,600.55 | 3,600 | 1,525.15 | | Sep 14, 2004 | 1,625.00 | 1,630.00 | 1,585.00 | 1,589.70 | 6,200 | 1,514.81 | | Sep 13, 2004 | 1,625.00 | 1,651.00 | 1,615.00 | 1,622.70 | 4,000 | 1,546.25 | | Sep 9, 2004 | 1,605.00 | 1,619.00 | 1,580.00 | 1,582.20 | 4,800 | 1,507.66 | | Sep 8, 2004 | 1,598.00 | 1,629.00 | 1,582.00 | 1,596.20 | 4,200 | 1,521.00 | | Sep 7, 2004 | 1,585.00 | 1,625.00 | 1,550.00 | 1,574.05 | 19,200 | 1,499.90 | | Sep 6, 2004 | 1,560.20 | 1,595.00 | 1,545.00 | 1,586.50 | 4,600 | 1,511.76 | | Sep 3, 2004 | 1,551.00 | 1,556.00 | 1,546.00 | 1,550.95 | 3,600 | 1,477.88 | | Sep 2, 2004 | 1,552.00 | 1,565.00 | 1,540.00 | 1,551.25 | 7,600 | 1,478.17 | | Sep 1, 2004 | 1,555.00 | 1,565.00 | 1,550.00 | 1,556.50 | 7,600 | 1,483.17 | | Aug 31, 2004 | 1,550.00 | 1,556.00 | 1,533.00 | 1,551.40 | 8,900 | 1,478.31 | | Aug 30, 2004 | 1,525.00 | 1,565.00 | 1,506.20 | 1,551.25 | 7,200 | 1,478.17 | | Aug 27, 2004 | 1,510.00 | 1,534.80 | 1,485.10 | 1,506.20 | 3,400 | 1,435.24 | | Aug 26, 2004 | 1,481.10 | 1,534.00 | 1,475.00 | 1,493.75 | 8,200 | 1,423.38 | | Aug 25, 2004 | 1,450.00 | 1,514.00 | 1,450.00 | 1,480.45 | 2,800 | 1,410.71 | | Aug 24, 2004 | 1,500.00 | 1,574.90 | 1,475.00 | 1,490.60 | 23,000 | 1,420.38 | | Aug 23, 2004 | 1,440.00 | 1,449.90 | 1,410.00 | 1,425.85 | 1,100 | 1,358.68 | | Aug 20, 2004 | 1,470.00 | 1,470.00 | 1,429.00 | 1,439.45 | 800 | 1,371.64 | | Aug 19, 2004 | 1,400.00 | 1,500.00 | 1,400.00 | 1,442.95 | 3,200 | 1,374.97 | | Aug 18, 2004 | 1,440.00 | 1,460.00 | 1,431.00 | 1,453.15 | 2,200 | 1,384.69 | | Aug 17, 2004 | 1,440.00 | 1,458.90 | 1,425.00 | 1,429.25 | 1,200 | 1,361.92 | | Aug 16, 2004 | 1,426.00 | 1,442.00 | 1,426.00 | 1,429.50 | 1,000 | 1,362.16 | | Aug 13, 2004 | 1,440.00 | 1,452.00 | 1,436.00 | 1,440.00 | 600 | 1,372.16 | | Aug 11, 2004 | 1,470.00 | 1,479.00 | 1,445.00 | 1,451.30 | 2,700 | 1,382.93 | | Aug 10, 2004 | 1,471.00 | 1,490.00 | 1,454.00 | 1,471.90 | 5,100 | 1,402.56 | | Aug 9, 2004 | 1,469.00 | 1,469.00 | 1,450.00 | 1,460.35 | 2,100 | 1,391.55 | | Aug 6, 2004 | 1,453.00 | 1,466.00 | 1,448.00 | 1,460.00 | 8,300 | 1,391.22 | | Aug 5, 2004 | 1,447.90 | 1,475.00 | 1,443.00 | 1,450.70 | 10,100 | 1,382.36 | | Aug 4, 2004 | 1,382.00 | 1,447.00 | 1,382.00 | 1,431.40 | 1,800 | 1,363.97 | | Aug 3, 2004 | 1,447.90 | 1,450.00 | 1,400.00 | 1,411.10 | 3,500 | 1,344.62 | | Aug 2, 2004 | 1,475.00 | 1,475.00 | 1,396.00 | 1,420.65 | 11,300 | 1,353.72 | | Jul 30, 2004 | 1,460.00 | 1,485.00 | 1,439.00 | 1,447.15 | 9,300 | 1,378.97 | | Jul 29, 2004 | 1,449.00 | 1,460.00 | 1,421.00 | 1,428.40 | 3,000 | 1,361.11 | | Jul 28, 2004 | 1,479.00 | 1,479.00 | 1,399.00 | 1,408.10 | 3,300 | 1,341.76 | | Jul 26, 2004 | 1,470.05 | 1,509.00 | 1,466.05 | 1,478.85 | 7,000 | 1,409.18 | | Jul 23, 2004 | 1,492.20 | 1,497.00 | 1,491.00 | 1,494.55 | 7,100 | 1,424.14 | | Jul 22, 2004 | 1,500.00 | 1,505.00 | 1,490.00 | 1,496.15 | 10,500 | 1,425.67 | | Jul 21, 2004 | 1,351.00 | 1,508.00 | 1,351.00 | 1,492.60 | 8,300 | 1,422.28 | | Jul 20, 2004 | 1,500.00 | 1,513.00 | 1,490.00 | 1,497.30 | 25,000 | 1,426.76 | | Jul 19, 2004 | 1,518.00 | 1,518.00 | 1,495.50 | 1,497.30 | 13,000 | 1,426.76 | | Jul 16, 2004 | 1,496.00 | 1,515.00 | 1,480.00 | 1,504.00 | 7,200 | 1,433.15 | | Jul 15, 2004 | 1,482.00 | 1,500.00 | 1,473.00 | 1,493.70 | 10,700 | 1,423.33 | | Jul 14, 2004 | 1,530.00 | 1,530.00 | 1,472.05 | 1,478.55 | 45,100 | 1,408.89 | | Jul 13, 2004 | 1,505.00 | 1,569.00 | 1,465.05 | 1,494.40 | 18,500 | 1,424.00 | | Jul 12, 2004 | 1,500.00 | 1,500.00 | 1,380.00 | 1,484.70 | 8,000 | 1,414.75 | | Jul 9, 2004 | 1,389.00 | 1,399.00 | 1,313.00 | 1,381.15 | 4,700 | 1,316.08 | | Jul 8, 2004 | 1,402.50 | 1,407.50 | 1,305.10 | 1,332.45 | 300 | 1,269.68 | | Jul 8, 2004 | 10:
1 Stock Split | |
* Close price adjusted for dividends and splits. |
|
149.65(1.66%) 5:59AM EDT
Download to Spreadsheet