Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 73.75 | 74.48 | 73.70 | 74.24 | 772,600 | +0.69(+0.94%) |
May 27, 2004 | 72.86 | 73.94 | 72.84 | 73.55 | 385,500 | +0.62(+0.85%) |
May 26, 2004 | 73.35 | 73.37 | 72.42 | 72.93 | 324,400 | -0.32(-0.44%) |
May 25, 2004 | 72.37 | 73.61 | 70.30 | 73.25 | 436,900 | +1.75(+2.45%) |
May 24, 2004 | 71.40 | 72.25 | 71.01 | 71.50 | 301,300 | +0.33(+0.46%) |
May 21, 2004 | 71.00 | 71.86 | 70.60 | 71.17 | 250,400 | +0.43(+0.61%) |
May 20, 2004 | 70.35 | 70.80 | 69.96 | 70.74 | 328,500 | +0.79(+1.13%) |
May 19, 2004 | 71.00 | 71.52 | 69.64 | 69.95 | 546,700 | -0.78(-1.10%) |
May 18, 2004 | 71.60 | 71.92 | 70.34 | 70.73 | 552,100 | -0.54(-0.76%) |
May 17, 2004 | 71.00 | 71.29 | 70.61 | 71.27 | 432,800 | -0.71(-0.99%) |
May 14, 2004 | 72.38 | 72.45 | 71.50 | 71.98 | 403,800 | -0.40(-0.55%) |
May 13, 2004 | 71.98 | 72.90 | 71.38 | 72.38 | 361,800 | +0.40(+0.56%) |
May 12, 2004 | 72.90 | 72.90 | 69.35 | 71.98 | 1,252,300 | -0.97(-1.33%) |
May 11, 2004 | 73.00 | 73.19 | 72.75 | 72.95 | 465,500 | -0.02(-0.03%) |
May 10, 2004 | 74.20 | 74.20 | 72.17 | 72.97 | 619,200 | -1.23(-1.66%) |
May 07, 2004 | 74.50 | 75.34 | 73.40 | 74.20 | 610,200 | -1.14(-1.51%) |
May 06, 2004 | 75.75 | 75.75 | 74.75 | 75.34 | 247,300 | -1.06(-1.39%) |
May 05, 2004 | 77.00 | 77.03 | 76.18 | 76.40 | 320,300 | -0.13(-0.17%) |
May 04, 2004 | 77.75 | 77.81 | 75.82 | 76.53 | 635,600 | -1.37(-1.76%) |
May 03, 2004 | 77.14 | 78.09 | 76.76 | 77.90 | 332,100 | +0.76(+0.99%) |
Apr 30, 2004 | 77.23 | 77.98 | 77.00 | 77.14 | 235,900 | -0.09(-0.12%) |
Apr 29, 2004 | 78.10 | 78.10 | 76.55 | 77.23 | 475,100 | -0.87(-1.11%) |
Apr 28, 2004 | 78.90 | 78.91 | 77.90 | 78.10 | 368,500 | -1.30(-1.64%) |
Apr 27, 2004 | 79.00 | 80.51 | 78.80 | 79.40 | 177,800 | +0.55(+0.70%) |
Apr 26, 2004 | 79.65 | 80.15 | 78.50 | 78.85 | 386,400 | -1.11(-1.39%) |
Apr 23, 2004 | 80.52 | 80.92 | 79.45 | 79.96 | 365,600 | -0.56(-0.70%) |
Apr 22, 2004 | 78.80 | 80.76 | 78.50 | 80.52 | 1,428,500 | -0.23(-0.28%) |
Apr 21, 2004 | 80.93 | 81.30 | 80.16 | 80.75 | 378,200 | -0.18(-0.22%) |
Apr 20, 2004 | 80.76 | 81.65 | 80.75 | 80.93 | 353,800 | +0.17(+0.21%) |
Apr 19, 2004 | 80.40 | 80.79 | 79.92 | 80.76 | 172,700 | +0.36(+0.45%) |
Apr 16, 2004 | 79.34 | 80.41 | 78.85 | 80.40 | 237,900 | +1.16(+1.46%) |
Apr 15, 2004 | 79.43 | 79.94 | 78.64 | 79.24 | 178,100 | +0.06(+0.08%) |
Apr 14, 2004 | 79.00 | 79.67 | 78.05 | 79.18 | 506,200 | -0.77(-0.96%) |
Apr 13, 2004 | 81.75 | 81.76 | 79.89 | 79.95 | 287,900 | -1.75(-2.14%) |
Apr 12, 2004 | 81.45 | 82.48 | 81.40 | 81.70 | 138,800 | +0.05(+0.06%) |
Apr 08, 2004 | 82.55 | 82.98 | 81.25 | 81.65 | 296,400 | -0.70(-0.85%) |
Apr 07, 2004 | 82.40 | 82.65 | 81.95 | 82.35 | 171,700 | +0.11(+0.13%) |
Apr 06, 2004 | 82.00 | 82.29 | 81.50 | 82.24 | 247,100 | +0.15(+0.18%) |
Apr 05, 2004 | 82.65 | 82.85 | 81.44 | 82.09 | 235,200 | -0.31(-0.38%) |
Apr 02, 2004 | 83.20 | 83.54 | 81.34 | 82.40 | 591,900 | -0.80(-0.96%) |
Apr 01, 2004 | 82.35 | 83.84 | 82.35 | 83.20 | 397,600 | +0.85(+1.03%) |
Mar 31, 2004 | 81.60 | 82.88 | 81.16 | 82.35 | 443,600 | +1.35(+1.67%) |
Mar 30, 2004 | 80.79 | 81.11 | 80.26 | 81.00 | 381,100 | +0.20(+0.25%) |
Mar 29, 2004 | 81.00 | 81.34 | 80.45 | 80.80 | 327,300 | +0.32(+0.40%) |
Mar 26, 2004 | 79.75 | 81.21 | 79.55 | 80.48 | 526,900 | +0.56(+0.70%) |
Mar 25, 2004 | 80.00 | 80.25 | 79.15 | 79.92 | 505,400 | +0.31(+0.39%) |
Mar 24, 2004 | 80.90 | 80.90 | 79.33 | 79.61 | 434,600 | -1.51(-1.86%) |
Mar 23, 2004 | 81.45 | 82.22 | 81.01 | 81.12 | 215,400 | -0.09(-0.11%) |
Mar 22, 2004 | 81.65 | 82.06 | 80.16 | 81.21 | 303,000 | -1.13(-1.37%) |
Mar 19, 2004 | 83.70 | 83.70 | 82.13 | 82.34 | 192,100 | -0.46(-0.56%) |
Mar 18, 2004 | 83.00 | 83.15 | 81.87 | 82.80 | 199,600 | +0.03(+0.04%) |
Mar 17, 2004 | 81.95 | 83.14 | 81.81 | 82.77 | 208,600 | +1.29(+1.58%) |
Mar 16, 2004 | 81.45 | 82.40 | 80.69 | 81.48 | 237,500 | +0.51(+0.63%) |
Mar 15, 2004 | 82.80 | 82.80 | 80.85 | 80.97 | 248,100 | -1.93(-2.33%) |
Mar 12, 2004 | 81.12 | 82.91 | 81.12 | 82.90 | 215,200 | +2.03(+2.51%) |
Mar 11, 2004 | 81.85 | 81.85 | 80.50 | 80.87 | 366,000 | -1.13(-1.38%) |
Mar 10, 2004 | 83.26 | 83.26 | 81.76 | 82.00 | 299,200 | -1.18(-1.42%) |
Mar 09, 2004 | 84.20 | 84.20 | 82.56 | 83.18 | 271,800 | -1.13(-1.34%) |
Mar 08, 2004 | 84.90 | 85.30 | 83.71 | 84.31 | 176,800 | -0.96(-1.13%) |
Mar 05, 2004 | 84.50 | 85.79 | 84.17 | 85.27 | 559,700 | +0.74(+0.88%) |
Mar 04, 2004 | 83.20 | 84.53 | 82.89 | 84.53 | 227,500 | +1.35(+1.62%) |
Mar 03, 2004 | 83.00 | 83.23 | 82.40 | 83.18 | 317,900 | -0.11(-0.13%) |
Mar 02, 2004 | 83.68 | 83.68 | 82.75 | 83.29 | 240,900 | -0.34(-0.41%) |