Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 116.50 | 118.00 | 116.50 | 117.50 | 4,840 | +1.10(+0.95%) |
Apr 29, 2004 | 117.00 | 117.70 | 116.40 | 116.40 | 25,050 | -0.90(-0.77%) |
Apr 28, 2004 | 117.60 | 118.20 | 115.00 | 117.30 | 9,610 | -0.20(-0.17%) |
Apr 27, 2004 | 110.50 | 118.50 | 110.50 | 117.50 | 13,590 | +7.00(+6.33%) |
Apr 26, 2004 | 110.20 | 111.00 | 110.00 | 110.50 | 1,400 | +0.30(+0.27%) |
Apr 23, 2004 | 110.00 | 110.60 | 109.70 | 110.20 | 3,700 | +0.20(+0.18%) |
Apr 22, 2004 | 106.50 | 111.30 | 106.00 | 110.00 | 4,430 | +3.00(+2.80%) |
Apr 21, 2004 | 106.80 | 109.80 | 105.00 | 107.00 | 4,790 | +1.20(+1.13%) |
Apr 20, 2004 | 110.10 | 111.70 | 105.80 | 105.80 | 2,290 | -5.30(-4.77%) |
Apr 19, 2004 | 111.00 | 112.90 | 110.00 | 111.10 | 5,490 | +0.60(+0.54%) |
Apr 16, 2004 | 114.50 | 114.90 | 110.10 | 110.50 | 5,120 | -3.10(-2.73%) |
Apr 15, 2004 | 108.00 | 115.80 | 108.00 | 113.60 | 13,270 | +7.10(+6.67%) |
Apr 14, 2004 | 103.00 | 107.00 | 103.00 | 106.50 | 2,470 | +2.40(+2.31%) |
Apr 13, 2004 | 106.10 | 106.10 | 101.50 | 104.10 | 6,770 | -2.00(-1.89%) |
Apr 12, 2004 | 103.90 | 108.00 | 103.00 | 106.10 | 9,590 | +2.60(+2.51%) |
Apr 08, 2004 | 103.10 | 104.50 | 103.00 | 103.50 | 5,570 | +0.00(+0.00%) |
Apr 07, 2004 | 103.50 | 103.60 | 102.90 | 103.50 | 8,200 | +0.20(+0.19%) |
Apr 06, 2004 | 103.50 | 103.60 | 102.80 | 103.30 | 5,550 | +0.10(+0.10%) |
Apr 05, 2004 | 103.70 | 104.00 | 103.00 | 103.20 | 5,580 | -0.30(-0.29%) |
Apr 02, 2004 | 103.00 | 105.00 | 102.00 | 103.50 | 12,050 | +0.00(+0.00%) |
Apr 01, 2004 | 104.00 | 104.00 | 102.50 | 103.50 | 3,490 | -1.00(-0.96%) |
Mar 31, 2004 | 103.50 | 105.00 | 103.10 | 104.50 | 10,630 | +1.00(+0.97%) |
Mar 30, 2004 | 103.00 | 104.00 | 103.00 | 103.50 | 6,210 | +0.60(+0.58%) |
Mar 29, 2004 | 103.50 | 104.00 | 102.80 | 102.90 | 4,010 | -1.20(-1.15%) |
Mar 26, 2004 | 103.00 | 104.70 | 102.00 | 104.10 | 11,030 | +0.50(+0.48%) |
Mar 25, 2004 | 104.30 | 106.00 | 103.50 | 103.60 | 7,770 | -0.90(-0.86%) |
Mar 24, 2004 | 105.50 | 106.80 | 103.50 | 104.50 | 6,460 | -1.00(-0.95%) |
Mar 23, 2004 | 110.50 | 112.20 | 103.40 | 105.50 | 13,390 | -5.00(-4.52%) |
Mar 22, 2004 | 111.20 | 111.20 | 107.20 | 110.50 | 17,720 | -0.70(-0.63%) |
Mar 19, 2004 | 101.20 | 112.30 | 100.50 | 111.20 | 83,600 | +10.40(+10.32%) |
Mar 18, 2004 | 100.50 | 100.80 | 99.80 | 100.80 | 3,290 | +1.00(+1.00%) |
Mar 17, 2004 | 100.10 | 101.00 | 99.00 | 99.80 | 3,700 | +0.40(+0.40%) |
Mar 16, 2004 | 101.60 | 102.30 | 98.00 | 99.40 | 5,000 | -2.90(-2.83%) |
Mar 15, 2004 | 103.40 | 103.50 | 101.00 | 102.30 | 2,490 | -1.20(-1.16%) |
Mar 12, 2004 | 101.80 | 103.70 | 101.80 | 103.50 | 5,710 | +2.50(+2.48%) |
Mar 11, 2004 | 101.40 | 101.40 | 99.00 | 101.00 | 11,000 | -1.40(-1.37%) |
Mar 10, 2004 | 101.00 | 103.30 | 98.00 | 102.40 | 27,330 | -0.60(-0.58%) |
Mar 09, 2004 | 105.00 | 105.00 | 102.10 | 103.00 | 13,740 | -1.50(-1.44%) |
Mar 08, 2004 | 98.20 | 107.10 | 98.20 | 104.50 | 15,150 | +7.00(+7.18%) |
Mar 05, 2004 | 99.90 | 101.00 | 96.50 | 97.50 | 4,490 | -2.40(-2.40%) |
Mar 04, 2004 | 100.50 | 100.60 | 98.90 | 99.90 | 1,760 | -0.10(-0.10%) |
Mar 03, 2004 | 99.70 | 102.00 | 99.70 | 100.00 | 3,920 | +0.30(+0.30%) |
Mar 02, 2004 | 99.50 | 99.80 | 98.10 | 99.70 | 2,200 | +1.00(+1.01%) |
Mar 01, 2004 | 95.20 | 99.00 | 95.10 | 98.70 | 5,220 | +2.50(+2.60%) |
Feb 27, 2004 | 94.50 | 96.50 | 94.40 | 96.20 | 55,340 | +1.70(+1.80%) |
Feb 26, 2004 | 94.70 | 94.90 | 93.70 | 94.50 | 1,910 | -0.20(-0.21%) |
Feb 25, 2004 | 93.20 | 96.00 | 92.50 | 94.70 | 1,730 | +1.50(+1.61%) |
Feb 24, 2004 | 96.00 | 96.40 | 93.20 | 93.20 | 1,900 | -2.80(-2.92%) |
Feb 23, 2004 | 93.80 | 96.00 | 93.10 | 96.00 | 850 | +3.00(+3.23%) |
Feb 20, 2004 | 95.00 | 95.00 | 93.00 | 93.00 | 4,160 | -2.50(-2.62%) |
Feb 19, 2004 | 95.50 | 96.00 | 94.40 | 95.50 | 1,780 | +0.60(+0.63%) |
Feb 18, 2004 | 98.00 | 98.00 | 94.50 | 94.90 | 1,980 | -3.00(-3.06%) |
Feb 17, 2004 | 97.20 | 98.80 | 97.00 | 97.90 | 1,920 | +0.60(+0.62%) |
Feb 13, 2004 | 95.00 | 97.50 | 94.90 | 97.30 | 3,880 | +2.80(+2.96%) |
Feb 12, 2004 | 94.50 | 97.90 | 94.50 | 94.50 | 2,400 | -0.10(-0.11%) |
Feb 11, 2004 | 94.50 | 95.00 | 94.50 | 94.60 | 810 | -0.20(-0.21%) |
Feb 10, 2004 | 95.00 | 95.00 | 94.50 | 94.80 | 1,920 | -0.20(-0.21%) |
Feb 09, 2004 | 89.70 | 95.00 | 89.40 | 95.00 | 2,430 | +5.00(+5.56%) |
Feb 06, 2004 | 89.60 | 91.00 | 88.20 | 90.00 | 1,160 | +1.00(+1.12%) |
Feb 05, 2004 | 91.10 | 92.00 | 87.00 | 89.00 | 3,920 | -3.10(-3.37%) |
Feb 04, 2004 | 92.50 | 94.30 | 90.60 | 92.10 | 2,110 | -1.00(-1.07%) |
Feb 03, 2004 | 94.00 | 94.50 | 92.70 | 93.10 | 800 | -1.70(-1.79%) |