Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 475.00 | 480.10 | 475.00 | 480.10 | 6,530 | +3.90(+0.82%) |
Jun 29, 2004 | 474.50 | 478.90 | 474.50 | 476.20 | 4,190 | +1.00(+0.21%) |
Jun 28, 2004 | 474.20 | 477.30 | 472.50 | 475.20 | 8,920 | +2.10(+0.44%) |
Jun 25, 2004 | 473.00 | 475.70 | 470.50 | 473.10 | 8,060 | +1.10(+0.23%) |
Jun 24, 2004 | 470.60 | 476.00 | 470.60 | 472.00 | 8,160 | +0.40(+0.08%) |
Jun 23, 2004 | 469.50 | 471.70 | 466.10 | 471.60 | 4,910 | +3.10(+0.66%) |
Jun 22, 2004 | 471.00 | 471.00 | 461.70 | 468.50 | 16,930 | -4.00(-0.85%) |
Jun 21, 2004 | 474.50 | 475.20 | 471.90 | 472.50 | 8,370 | -3.00(-0.63%) |
Jun 18, 2004 | 484.30 | 484.80 | 475.50 | 475.50 | 14,030 | -10.80(-2.22%) |
Jun 17, 2004 | 485.00 | 489.20 | 484.00 | 486.30 | 6,130 | +0.70(+0.14%) |
Jun 16, 2004 | 496.50 | 496.50 | 481.70 | 485.60 | 14,710 | -11.40(-2.29%) |
Jun 15, 2004 | 485.40 | 498.30 | 485.00 | 497.00 | 23,050 | +12.60(+2.60%) |
Jun 14, 2004 | 485.80 | 487.00 | 479.90 | 484.40 | 6,750 | -1.30(-0.27%) |
Jun 10, 2004 | 490.50 | 491.00 | 484.30 | 485.70 | 5,840 | -4.10(-0.84%) |
Jun 09, 2004 | 491.00 | 494.90 | 487.10 | 489.80 | 10,100 | -0.80(-0.16%) |
Jun 08, 2004 | 489.00 | 493.10 | 486.80 | 490.60 | 6,130 | +0.50(+0.10%) |
Jun 07, 2004 | 490.10 | 492.00 | 488.50 | 490.10 | 6,700 | +0.10(+0.02%) |
Jun 04, 2004 | 488.80 | 491.80 | 487.40 | 490.00 | 5,200 | +2.00(+0.41%) |
Jun 03, 2004 | 485.00 | 491.90 | 482.80 | 488.00 | 12,800 | +3.00(+0.62%) |
Jun 02, 2004 | 482.90 | 486.40 | 481.00 | 485.00 | 7,070 | +3.10(+0.64%) |
Jun 01, 2004 | 479.00 | 482.00 | 476.60 | 481.90 | 7,050 | +3.10(+0.65%) |
May 28, 2004 | 476.20 | 481.90 | 474.50 | 478.80 | 9,320 | +2.90(+0.61%) |
May 27, 2004 | 473.60 | 477.50 | 472.00 | 475.90 | 7,500 | +1.40(+0.30%) |
May 26, 2004 | 475.00 | 477.70 | 473.50 | 474.50 | 6,470 | -0.40(-0.08%) |
May 25, 2004 | 464.50 | 475.40 | 464.50 | 474.90 | 5,930 | +9.90(+2.13%) |
May 24, 2004 | 470.30 | 471.60 | 464.60 | 465.00 | 6,350 | -4.30(-0.92%) |
May 21, 2004 | 470.10 | 474.00 | 467.70 | 469.30 | 6,300 | -0.80(-0.17%) |
May 20, 2004 | 463.50 | 471.00 | 463.10 | 470.10 | 6,510 | +6.60(+1.42%) |
May 19, 2004 | 464.00 | 471.50 | 463.20 | 463.50 | 9,090 | -1.10(-0.24%) |
May 18, 2004 | 463.00 | 465.80 | 462.10 | 464.60 | 6,380 | +1.90(+0.41%) |
May 17, 2004 | 468.00 | 468.30 | 462.70 | 462.70 | 6,090 | -6.70(-1.43%) |
May 14, 2004 | 469.50 | 470.60 | 464.50 | 469.40 | 4,250 | -0.60(-0.13%) |
May 13, 2004 | 468.50 | 473.00 | 468.50 | 470.00 | 5,230 | +1.10(+0.23%) |
May 12, 2004 | 468.50 | 469.20 | 462.60 | 468.90 | 7,780 | -1.10(-0.23%) |
May 11, 2004 | 465.50 | 471.90 | 463.90 | 470.00 | 5,930 | +4.50(+0.97%) |
May 10, 2004 | 472.50 | 473.20 | 464.50 | 465.50 | 9,300 | -7.50(-1.59%) |
May 07, 2004 | 470.50 | 476.00 | 470.20 | 473.00 | 10,340 | +2.50(+0.53%) |
May 06, 2004 | 471.60 | 472.20 | 469.00 | 470.50 | 19,010 | -1.80(-0.38%) |
May 05, 2004 | 473.00 | 475.40 | 472.00 | 472.30 | 8,190 | +0.10(+0.02%) |
May 04, 2004 | 471.00 | 475.00 | 471.00 | 472.20 | 10,280 | +0.40(+0.08%) |
May 03, 2004 | 477.00 | 480.60 | 469.30 | 471.80 | 14,530 | -6.00(-1.26%) |
Apr 30, 2004 | 478.10 | 481.00 | 477.50 | 477.80 | 9,200 | -0.20(-0.04%) |
Apr 29, 2004 | 480.00 | 483.00 | 477.50 | 478.00 | 7,010 | -2.40(-0.50%) |
Apr 28, 2004 | 483.70 | 483.90 | 478.50 | 480.40 | 7,850 | -3.30(-0.68%) |
Apr 27, 2004 | 476.10 | 489.90 | 476.10 | 483.70 | 15,750 | +8.20(+1.72%) |
Apr 26, 2004 | 474.20 | 477.60 | 465.40 | 475.50 | 16,240 | +1.30(+0.27%) |
Apr 23, 2004 | 477.50 | 478.00 | 474.20 | 474.20 | 4,080 | -2.30(-0.48%) |
Apr 22, 2004 | 474.20 | 481.10 | 474.20 | 476.50 | 6,000 | +2.90(+0.61%) |
Apr 21, 2004 | 469.50 | 477.50 | 466.50 | 473.60 | 8,010 | +3.60(+0.77%) |
Apr 20, 2004 | 473.00 | 478.50 | 469.20 | 470.00 | 6,530 | -4.00(-0.84%) |
Apr 19, 2004 | 471.00 | 474.80 | 469.00 | 474.00 | 4,680 | +2.40(+0.51%) |
Apr 16, 2004 | 466.90 | 473.50 | 463.00 | 471.60 | 8,470 | +4.20(+0.90%) |
Apr 15, 2004 | 467.80 | 470.00 | 466.20 | 467.40 | 6,870 | -0.60(-0.13%) |
Apr 14, 2004 | 466.50 | 473.20 | 465.50 | 468.00 | 7,740 | +0.70(+0.15%) |
Apr 13, 2004 | 474.50 | 476.00 | 463.80 | 467.30 | 7,030 | -6.20(-1.31%) |
Apr 12, 2004 | 474.70 | 480.50 | 472.50 | 473.50 | 6,200 | -3.10(-0.65%) |
Apr 08, 2004 | 476.10 | 477.00 | 472.00 | 476.60 | 11,710 | +1.50(+0.32%) |
Apr 07, 2004 | 473.00 | 477.20 | 471.70 | 475.10 | 6,370 | +1.70(+0.36%) |
Apr 06, 2004 | 476.10 | 477.50 | 473.30 | 473.40 | 9,350 | -2.60(-0.55%) |
Apr 05, 2004 | 471.50 | 477.10 | 470.10 | 476.00 | 8,360 | +4.40(+0.93%) |
Apr 02, 2004 | 463.10 | 474.90 | 463.10 | 471.60 | 13,600 | +11.00(+2.39%) |