Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 78.00 | 80.38 | 77.90 | 80.14 | 1,250,000 | +2.34(+3.01%) |
May 27, 2004 | 77.15 | 77.80 | 76.67 | 77.80 | 517,200 | +1.30(+1.70%) |
May 26, 2004 | 76.30 | 76.91 | 75.74 | 76.50 | 331,000 | +0.45(+0.59%) |
May 25, 2004 | 75.40 | 76.71 | 74.09 | 76.05 | 354,700 | +0.81(+1.08%) |
May 24, 2004 | 75.40 | 75.85 | 74.42 | 75.24 | 407,000 | +0.84(+1.13%) |
May 21, 2004 | 73.70 | 74.60 | 73.53 | 74.40 | 498,600 | +0.50(+0.68%) |
May 20, 2004 | 72.95 | 73.98 | 72.69 | 73.90 | 493,100 | +0.90(+1.23%) |
May 19, 2004 | 73.00 | 74.67 | 72.30 | 73.00 | 561,300 | +0.10(+0.14%) |
May 18, 2004 | 72.07 | 73.15 | 71.60 | 72.90 | 300,100 | +1.46(+2.04%) |
May 17, 2004 | 70.54 | 72.40 | 70.33 | 71.44 | 382,800 | -1.58(-2.16%) |
May 14, 2004 | 73.50 | 74.04 | 71.91 | 73.02 | 403,200 | -0.69(-0.94%) |
May 13, 2004 | 72.86 | 74.40 | 72.13 | 73.71 | 398,400 | +0.79(+1.08%) |
May 12, 2004 | 74.05 | 74.10 | 70.65 | 72.92 | 576,800 | -0.83(-1.13%) |
May 11, 2004 | 72.49 | 74.23 | 71.92 | 73.75 | 368,800 | +1.51(+2.09%) |
May 10, 2004 | 73.51 | 74.44 | 71.61 | 72.24 | 701,600 | -2.63(-3.51%) |
May 07, 2004 | 77.00 | 77.00 | 74.25 | 74.87 | 644,800 | -2.63(-3.39%) |
May 06, 2004 | 77.60 | 77.80 | 76.21 | 77.50 | 453,400 | -0.10(-0.13%) |
May 05, 2004 | 76.25 | 78.13 | 76.02 | 77.60 | 459,100 | +2.10(+2.78%) |
May 04, 2004 | 76.65 | 77.46 | 74.99 | 75.50 | 576,700 | -0.50(-0.66%) |
May 03, 2004 | 76.20 | 78.72 | 74.92 | 76.00 | 993,800 | +0.15(+0.20%) |
Apr 30, 2004 | 78.00 | 78.14 | 73.58 | 75.85 | 1,143,600 | -1.60(-2.07%) |
Apr 29, 2004 | 80.70 | 80.90 | 77.20 | 77.45 | 980,300 | -2.80(-3.49%) |
Apr 28, 2004 | 85.34 | 85.34 | 80.00 | 80.25 | 1,055,200 | -5.00(-5.87%) |
Apr 27, 2004 | 85.90 | 86.04 | 85.14 | 85.25 | 480,700 | -0.41(-0.48%) |
Apr 26, 2004 | 85.59 | 87.20 | 85.08 | 85.66 | 370,000 | -0.03(-0.04%) |
Apr 23, 2004 | 87.15 | 87.15 | 85.30 | 85.69 | 240,900 | -0.71(-0.82%) |
Apr 22, 2004 | 84.16 | 87.25 | 83.53 | 86.40 | 335,000 | +2.24(+2.66%) |
Apr 21, 2004 | 82.96 | 84.27 | 82.48 | 84.16 | 241,900 | +1.31(+1.58%) |
Apr 20, 2004 | 84.00 | 84.84 | 82.62 | 82.85 | 346,300 | -0.78(-0.93%) |
Apr 19, 2004 | 83.11 | 84.38 | 82.35 | 83.63 | 283,100 | +0.52(+0.63%) |
Apr 16, 2004 | 82.00 | 83.15 | 81.90 | 83.11 | 185,400 | +1.11(+1.35%) |
Apr 15, 2004 | 83.63 | 83.90 | 81.35 | 82.00 | 340,900 | -0.63(-0.76%) |
Apr 14, 2004 | 82.00 | 83.07 | 81.25 | 82.63 | 358,100 | +0.43(+0.52%) |
Apr 13, 2004 | 84.60 | 85.02 | 81.71 | 82.20 | 362,000 | -1.80(-2.14%) |
Apr 12, 2004 | 82.36 | 84.31 | 82.36 | 84.00 | 500,300 | +1.77(+2.15%) |
Apr 08, 2004 | 83.84 | 83.84 | 81.60 | 82.23 | 322,000 | -0.68(-0.82%) |
Apr 07, 2004 | 82.95 | 83.34 | 81.51 | 82.91 | 416,200 | +0.76(+0.93%) |
Apr 06, 2004 | 82.25 | 82.40 | 81.36 | 82.15 | 410,800 | -0.24(-0.29%) |
Apr 05, 2004 | 81.70 | 82.49 | 81.60 | 82.39 | 554,900 | +1.75(+2.17%) |
Apr 02, 2004 | 80.25 | 81.75 | 80.00 | 80.64 | 432,800 | +1.04(+1.31%) |
Apr 01, 2004 | 80.21 | 80.40 | 78.98 | 79.60 | 496,700 | +0.00(+0.00%) |
Mar 31, 2004 | 78.05 | 79.90 | 78.05 | 79.60 | 539,500 | +1.79(+2.30%) |
Mar 30, 2004 | 76.60 | 78.10 | 76.24 | 77.81 | 528,400 | +0.37(+0.48%) |
Mar 29, 2004 | 75.65 | 77.87 | 75.65 | 77.44 | 492,300 | +1.94(+2.57%) |
Mar 26, 2004 | 76.55 | 76.55 | 75.49 | 75.50 | 452,900 | -1.05(-1.37%) |
Mar 25, 2004 | 75.71 | 76.99 | 75.40 | 76.55 | 340,300 | +1.33(+1.77%) |
Mar 24, 2004 | 75.46 | 76.25 | 74.85 | 75.22 | 291,400 | +0.01(+0.01%) |
Mar 23, 2004 | 74.80 | 75.77 | 73.98 | 75.21 | 887,000 | +1.46(+1.98%) |
Mar 22, 2004 | 76.62 | 76.62 | 73.75 | 73.75 | 773,300 | -3.30(-4.28%) |
Mar 19, 2004 | 77.75 | 77.92 | 77.00 | 77.05 | 309,700 | -0.70(-0.90%) |
Mar 18, 2004 | 77.40 | 78.54 | 77.40 | 77.75 | 416,200 | -0.09(-0.12%) |
Mar 17, 2004 | 77.00 | 78.43 | 77.00 | 77.84 | 314,200 | +1.34(+1.75%) |
Mar 16, 2004 | 76.75 | 77.00 | 75.75 | 76.50 | 373,700 | +1.30(+1.73%) |
Mar 15, 2004 | 77.55 | 77.60 | 74.84 | 75.20 | 539,700 | -2.60(-3.34%) |
Mar 12, 2004 | 75.50 | 78.20 | 75.36 | 77.80 | 636,000 | +3.10(+4.15%) |
Mar 11, 2004 | 76.05 | 76.05 | 72.78 | 74.70 | 888,000 | -1.80(-2.35%) |
Mar 10, 2004 | 79.00 | 79.00 | 76.40 | 76.50 | 654,800 | -2.50(-3.16%) |
Mar 09, 2004 | 80.50 | 80.50 | 78.85 | 79.00 | 495,200 | -1.15(-1.43%) |
Mar 08, 2004 | 80.70 | 81.28 | 80.12 | 80.15 | 472,400 | +0.01(+0.01%) |
Mar 05, 2004 | 78.99 | 80.25 | 78.60 | 80.14 | 474,900 | +1.04(+1.31%) |
Mar 04, 2004 | 79.60 | 79.60 | 78.29 | 79.10 | 418,700 | +0.15(+0.19%) |
Mar 03, 2004 | 78.30 | 79.03 | 77.40 | 78.95 | 493,900 | +0.23(+0.29%) |
Mar 02, 2004 | 80.10 | 82.00 | 78.07 | 78.72 | 851,000 | -1.16(-1.45%) |