Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 131.00 | 132.40 | 129.60 | 131.20 | 6,280 | -0.40(-0.30%) |
May 27, 2004 | 131.00 | 132.00 | 128.50 | 131.60 | 9,240 | +0.80(+0.61%) |
May 26, 2004 | 130.80 | 131.50 | 129.20 | 130.80 | 14,410 | +0.00(+0.00%) |
May 25, 2004 | 130.10 | 130.80 | 128.60 | 130.80 | 3,490 | +0.70(+0.54%) |
May 24, 2004 | 129.70 | 131.00 | 129.00 | 130.10 | 7,540 | +0.90(+0.70%) |
May 21, 2004 | 125.00 | 130.00 | 125.00 | 129.20 | 9,170 | +3.70(+2.95%) |
May 20, 2004 | 128.00 | 129.50 | 125.00 | 125.50 | 3,380 | -3.30(-2.56%) |
May 19, 2004 | 129.20 | 132.10 | 127.90 | 128.80 | 8,690 | -0.70(-0.54%) |
May 18, 2004 | 130.00 | 130.40 | 126.00 | 129.50 | 9,620 | +0.10(+0.08%) |
May 17, 2004 | 132.20 | 132.30 | 127.00 | 129.40 | 6,870 | -2.80(-2.12%) |
May 14, 2004 | 133.40 | 134.50 | 131.50 | 132.20 | 12,430 | -0.20(-0.15%) |
May 13, 2004 | 129.80 | 134.00 | 129.20 | 132.40 | 10,420 | +2.60(+2.00%) |
May 12, 2004 | 130.40 | 131.50 | 128.50 | 129.80 | 14,140 | -0.50(-0.38%) |
May 11, 2004 | 129.20 | 133.10 | 128.10 | 130.30 | 18,460 | +1.10(+0.85%) |
May 10, 2004 | 129.50 | 130.00 | 123.50 | 129.20 | 19,620 | +0.20(+0.16%) |
May 07, 2004 | 123.40 | 129.00 | 123.10 | 129.00 | 16,670 | +5.00(+4.03%) |
May 06, 2004 | 126.30 | 126.30 | 123.00 | 124.00 | 4,790 | -1.70(-1.35%) |
May 05, 2004 | 126.20 | 127.00 | 123.00 | 125.70 | 14,660 | +0.50(+0.40%) |
May 04, 2004 | 124.50 | 128.90 | 123.50 | 125.20 | 13,950 | +2.10(+1.71%) |
May 03, 2004 | 118.50 | 124.70 | 117.60 | 123.10 | 12,330 | +5.60(+4.77%) |
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%) |