Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 75.90 | 79.65 | 75.90 | 78.90 | 2,040 | +1.20(+1.54%) |
May 27, 2004 | 75.47 | 78.15 | 74.70 | 77.70 | 1,893 | +2.25(+2.98%) |
May 26, 2004 | 74.40 | 76.65 | 74.40 | 75.45 | 4,780 | +0.62(+0.82%) |
May 25, 2004 | 75.15 | 75.30 | 74.25 | 74.83 | 5,133 | -0.17(-0.22%) |
May 24, 2004 | 76.80 | 76.80 | 75.00 | 75.00 | 3,846 | -0.60(-0.79%) |
May 21, 2004 | 75.60 | 76.50 | 74.25 | 75.60 | 3,860 | -0.15(-0.20%) |
May 20, 2004 | 76.50 | 76.95 | 73.35 | 75.75 | 3,760 | -1.20(-1.56%) |
May 19, 2004 | 75.00 | 79.20 | 75.00 | 76.95 | 9,786 | +2.25(+3.01%) |
May 18, 2004 | 75.90 | 75.90 | 73.05 | 74.70 | 1,633 | -0.30(-0.40%) |
May 17, 2004 | 78.45 | 78.45 | 73.80 | 75.00 | 3,986 | -2.70(-3.47%) |
May 14, 2004 | 75.75 | 79.05 | 73.80 | 77.70 | 3,133 | +1.80(+2.37%) |
May 13, 2004 | 78.00 | 78.45 | 75.60 | 75.90 | 1,100 | -3.60(-4.53%) |
May 12, 2004 | 81.00 | 82.20 | 78.00 | 79.50 | 2,460 | -2.40(-2.93%) |
May 11, 2004 | 82.95 | 82.95 | 79.50 | 81.90 | 4,300 | +1.65(+2.06%) |
May 10, 2004 | 83.70 | 83.70 | 80.25 | 80.25 | 2,813 | -9.00(-10.08%) |
May 07, 2004 | 90.00 | 90.60 | 84.30 | 89.25 | 1,773 | +1.20(+1.36%) |
May 06, 2004 | 90.75 | 91.80 | 87.30 | 88.05 | 2,673 | -4.80(-5.17%) |
May 05, 2004 | 93.45 | 94.50 | 91.50 | 92.85 | 3,346 | -2.10(-2.21%) |
May 04, 2004 | 93.15 | 97.65 | 92.25 | 94.95 | 2,226 | +2.70(+2.93%) |
May 03, 2004 | 88.50 | 96.30 | 88.50 | 92.25 | 3,440 | +4.65(+5.31%) |
Apr 30, 2004 | 92.85 | 92.85 | 86.70 | 87.60 | 2,546 | -2.10(-2.34%) |
Apr 29, 2004 | 90.75 | 95.10 | 89.70 | 89.70 | 2,420 | -1.95(-2.13%) |
Apr 28, 2004 | 96.30 | 98.85 | 90.75 | 91.65 | 5,753 | -4.95(-5.12%) |
Apr 27, 2004 | 97.80 | 98.25 | 96.00 | 96.60 | 2,893 | -0.30(-0.31%) |
Apr 26, 2004 | 96.61 | 98.85 | 96.45 | 96.90 | 2,546 | +0.00(+0.00%) |
Apr 23, 2004 | 94.95 | 97.35 | 94.65 | 96.90 | 2,373 | +3.30(+3.53%) |
Apr 22, 2004 | 92.40 | 96.75 | 92.40 | 93.60 | 4,606 | -2.70(-2.80%) |
Apr 21, 2004 | 96.15 | 97.95 | 95.25 | 96.30 | 5,413 | -0.60(-0.62%) |
Apr 20, 2004 | 99.00 | 99.45 | 96.75 | 96.90 | 1,860 | -2.70(-2.71%) |
Apr 19, 2004 | 98.10 | 100.05 | 95.10 | 99.60 | 7,140 | +2.40(+2.47%) |
Apr 16, 2004 | 96.15 | 98.70 | 92.85 | 97.20 | 8,433 | +1.05(+1.09%) |
Apr 15, 2004 | 102.00 | 102.00 | 93.75 | 96.15 | 6,513 | -4.35(-4.33%) |
Apr 14, 2004 | 102.00 | 102.75 | 99.75 | 100.50 | 1,933 | -2.70(-2.62%) |
Apr 13, 2004 | 105.00 | 105.02 | 100.35 | 103.20 | 4,226 | -1.65(-1.57%) |
Apr 12, 2004 | 103.65 | 106.20 | 103.35 | 104.85 | 3,320 | +0.15(+0.14%) |
Apr 08, 2004 | 104.85 | 106.35 | 102.00 | 104.70 | 6,720 | -1.20(-1.13%) |
Apr 07, 2004 | 105.45 | 107.70 | 103.35 | 105.90 | 2,740 | -1.05(-0.98%) |
Apr 06, 2004 | 105.15 | 107.25 | 104.10 | 106.95 | 5,153 | +1.50(+1.42%) |
Apr 05, 2004 | 106.95 | 107.25 | 104.25 | 105.45 | 2,980 | -1.20(-1.13%) |
Apr 02, 2004 | 104.55 | 108.00 | 104.55 | 106.65 | 9,066 | +4.05(+3.95%) |
Apr 01, 2004 | 106.05 | 107.25 | 99.90 | 102.60 | 5,740 | -2.55(-2.43%) |
Mar 31, 2004 | 106.35 | 108.75 | 104.40 | 105.15 | 6,593 | -0.60(-0.57%) |
Mar 30, 2004 | 107.25 | 107.25 | 104.40 | 105.75 | 3,720 | -0.75(-0.70%) |
Mar 29, 2004 | 107.40 | 108.90 | 105.30 | 106.50 | 11,246 | +1.80(+1.72%) |
Mar 26, 2004 | 103.95 | 106.05 | 102.60 | 104.70 | 7,153 | +1.05(+1.01%) |
Mar 25, 2004 | 99.45 | 105.30 | 99.45 | 103.65 | 3,353 | +6.00(+6.14%) |
Mar 24, 2004 | 99.75 | 100.50 | 97.05 | 97.65 | 1,413 | -3.00(-2.98%) |
Mar 23, 2004 | 103.80 | 103.80 | 97.65 | 100.65 | 2,126 | +3.00(+3.07%) |
Mar 22, 2004 | 101.25 | 101.40 | 94.80 | 97.65 | 2,040 | -5.10(-4.96%) |
Mar 19, 2004 | 105.15 | 105.15 | 99.60 | 102.75 | 3,893 | +0.00(+0.00%) |
Mar 18, 2004 | 103.50 | 105.75 | 101.40 | 102.75 | 3,613 | +3.30(+3.32%) |
Mar 17, 2004 | 101.25 | 101.25 | 97.50 | 99.45 | 1,780 | -0.45(-0.45%) |
Mar 16, 2004 | 99.75 | 101.10 | 96.15 | 99.90 | 2,566 | +3.00(+3.10%) |
Mar 15, 2004 | 100.35 | 100.80 | 94.80 | 96.90 | 4,446 | -2.10(-2.12%) |
Mar 12, 2004 | 95.70 | 99.00 | 94.35 | 99.00 | 2,220 | +5.10(+5.43%) |
Mar 11, 2004 | 98.25 | 101.55 | 93.30 | 93.90 | 4,673 | -3.90(-3.99%) |
Mar 10, 2004 | 101.55 | 101.85 | 95.85 | 97.80 | 4,026 | -2.70(-2.69%) |
Mar 09, 2004 | 105.00 | 106.05 | 98.25 | 100.50 | 4,433 | -3.60(-3.46%) |
Mar 08, 2004 | 106.50 | 107.55 | 102.30 | 104.10 | 3,613 | -3.00(-2.80%) |
Mar 05, 2004 | 104.85 | 107.85 | 103.05 | 107.10 | 6,366 | +3.00(+2.88%) |
Mar 04, 2004 | 104.10 | 105.45 | 103.67 | 104.10 | 2,313 | -0.73(-0.70%) |
Mar 03, 2004 | 107.25 | 107.25 | 103.80 | 104.83 | 7,046 | -0.47(-0.44%) |
Mar 02, 2004 | 108.30 | 109.35 | 105.15 | 105.30 | 2,266 | -3.15(-2.90%) |