Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 107.50 | 107.75 | 106.40 | 107.50 | 393,695 | +3.20(+3.07%) |
May 27, 2004 | 104.30 | 105.10 | 104.30 | 104.30 | 539,829 | -0.45(-0.43%) |
May 26, 2004 | 104.75 | 104.96 | 104.22 | 104.75 | 96,175 | -0.53(-0.50%) |
May 25, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.00(+0.00%) |
May 24, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.28(+0.27%) |
May 21, 2004 | 105.00 | 106.00 | 105.00 | 105.00 | 59,381 | -0.30(-0.28%) |
May 20, 2004 | 105.30 | 106.00 | 105.00 | 105.30 | 62,319 | -0.55(-0.52%) |
May 19, 2004 | 105.85 | 106.00 | 105.00 | 105.85 | 53,661 | +1.85(+1.78%) |
May 18, 2004 | 103.35 | 104.70 | 103.75 | 104.00 | 16,612 | +0.65(+0.63%) |
May 17, 2004 | 104.00 | 104.55 | 103.35 | 103.35 | 23,958 | -0.65(-0.63%) |
May 14, 2004 | 103.00 | 104.48 | 103.70 | 104.00 | 65,748 | +2.10(+2.06%) |
May 13, 2004 | 101.90 | 101.90 | 101.90 | 101.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 102.90 | 102.25 | 100.67 | 101.90 | 25,254 | -1.00(-0.97%) |
May 11, 2004 | 103.20 | 103.37 | 101.80 | 102.90 | 33,633 | -0.30(-0.29%) |
May 10, 2004 | 105.68 | 106.50 | 102.30 | 103.20 | 61,302 | -2.48(-2.35%) |
May 07, 2004 | 106.50 | 106.21 | 105.35 | 105.68 | 71,096 | -0.82(-0.77%) |
May 06, 2004 | 107.65 | 107.00 | 106.20 | 106.50 | 37,397 | -1.15(-1.07%) |
May 05, 2004 | 105.70 | 108.05 | 105.70 | 107.65 | 17,530 | +1.95(+1.84%) |
May 04, 2004 | 104.10 | 106.00 | 105.10 | 105.70 | 37,013 | +1.60(+1.54%) |
May 03, 2004 | 105.75 | 104.25 | 103.30 | 104.10 | 64,740 | -1.65(-1.56%) |
Apr 30, 2004 | 105.50 | 106.00 | 104.75 | 105.75 | 111,139 | +0.85(+0.81%) |
Apr 29, 2004 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 107.30 | 105.75 | 104.90 | 104.90 | 45,011 | -2.40(-2.24%) |
Apr 27, 2004 | 107.25 | 107.80 | 106.40 | 107.30 | 129,810 | +0.05(+0.05%) |
Apr 26, 2004 | 102.10 | 107.45 | 105.75 | 107.25 | 100,835 | +5.15(+5.04%) |
Apr 23, 2004 | 101.31 | 102.10 | 101.40 | 102.10 | 14,806 | +0.79(+0.78%) |
Apr 22, 2004 | 102.50 | 101.85 | 100.70 | 101.31 | 50,285 | -1.19(-1.16%) |
Apr 21, 2004 | 101.25 | 102.65 | 101.60 | 102.50 | 24,103 | +1.25(+1.23%) |
Apr 20, 2004 | 104.60 | 102.45 | 101.12 | 101.25 | 122,853 | -3.35(-3.20%) |
Apr 19, 2004 | 103.15 | 104.65 | 103.25 | 104.60 | 35,836 | +1.45(+1.41%) |
Apr 16, 2004 | 102.25 | 103.50 | 102.25 | 103.15 | 39,835 | +0.90(+0.88%) |
Apr 15, 2004 | 100.30 | 102.85 | 101.65 | 102.25 | 15,872 | +1.95(+1.94%) |
Apr 14, 2004 | 99.20 | 100.50 | 99.15 | 100.30 | 49,432 | +1.10(+1.11%) |
Apr 13, 2004 | 102.25 | 100.85 | 99.10 | 99.20 | 16,065 | -3.05(-2.98%) |
Apr 12, 2004 | 101.90 | 102.25 | 101.25 | 102.25 | 12,246 | +0.35(+0.34%) |
Apr 08, 2004 | 99.80 | 102.00 | 100.00 | 101.90 | 23,987 | +2.10(+2.10%) |
Apr 07, 2004 | 99.80 | 100.00 | 98.20 | 99.80 | 86,429 | +1.05(+1.06%) |
Apr 06, 2004 | 99.60 | 100.00 | 97.40 | 98.75 | 66,088 | -0.85(-0.85%) |
Apr 05, 2004 | 99.60 | 99.60 | 98.30 | 99.60 | 83,106 | +0.17(+0.17%) |
Apr 02, 2004 | 100.46 | 100.00 | 99.05 | 99.43 | 215,152 | -1.03(-1.03%) |
Apr 01, 2004 | 97.20 | 101.00 | 99.00 | 100.46 | 64,136 | +3.26(+3.35%) |
Mar 31, 2004 | 95.75 | 97.65 | 96.85 | 97.20 | 183,043 | +1.45(+1.51%) |
Mar 30, 2004 | 95.98 | 96.30 | 95.60 | 95.75 | 27,488 | -0.23(-0.24%) |
Mar 29, 2004 | 95.95 | 96.90 | 95.30 | 95.98 | 29,342 | +0.03(+0.03%) |
Mar 26, 2004 | 96.50 | 96.45 | 95.22 | 95.95 | 35,637 | -0.55(-0.57%) |
Mar 25, 2004 | 97.15 | 96.95 | 96.05 | 96.50 | 13,225 | -0.65(-0.67%) |
Mar 24, 2004 | 96.25 | 97.85 | 96.25 | 97.15 | 25,467 | +0.90(+0.94%) |
Mar 23, 2004 | 97.25 | 97.02 | 96.15 | 96.25 | 69,498 | -1.00(-1.03%) |
Mar 22, 2004 | 97.90 | 98.14 | 96.80 | 97.25 | 46,846 | -0.65(-0.66%) |
Mar 19, 2004 | 99.80 | 99.10 | 97.61 | 97.90 | 67,219 | -1.90(-1.90%) |
Mar 18, 2004 | 99.30 | 100.10 | 99.00 | 99.80 | 59,942 | +0.50(+0.50%) |
Mar 17, 2004 | 98.70 | 99.50 | 97.50 | 99.30 | 52,350 | +0.60(+0.61%) |
Mar 16, 2004 | 99.20 | 99.75 | 98.70 | 98.70 | 16,257 | -0.50(-0.50%) |
Mar 15, 2004 | 100.25 | 100.45 | 99.05 | 99.20 | 28,311 | -2.45(-2.41%) |
Mar 12, 2004 | 101.65 | 102.50 | 101.20 | 101.65 | 43,827 | +0.00(+0.00%) |
Mar 11, 2004 | 103.00 | 102.50 | 101.20 | 101.65 | 43,827 | -1.35(-1.31%) |
Mar 10, 2004 | 103.20 | 104.00 | 103.00 | 103.00 | 27,697 | -0.20(-0.19%) |
Mar 09, 2004 | 103.45 | 104.37 | 103.20 | 103.20 | 77,056 | -0.25(-0.24%) |
Mar 08, 2004 | 104.35 | 103.90 | 102.80 | 103.45 | 61,415 | +0.65(+0.63%) |
Mar 05, 2004 | 102.80 | 103.30 | 102.05 | 102.80 | 40,229 | +0.00(+0.00%) |
Mar 04, 2004 | 102.50 | 103.30 | 102.05 | 102.80 | 40,229 | +0.30(+0.29%) |
Mar 03, 2004 | 104.05 | 102.95 | 101.75 | 102.50 | 15,703 | -1.55(-1.49%) |
Mar 02, 2004 | 104.70 | 105.00 | 103.03 | 104.05 | 24,675 | -0.65(-0.62%) |