Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 109.79 | 111.14 | 108.16 | 108.80 | 22,631 | -0.54(-0.50%) |
Jun 29, 2004 | 108.07 | 111.60 | 107.98 | 109.34 | 20,716 | +0.36(+0.33%) |
Jun 28, 2004 | 111.42 | 111.51 | 108.52 | 108.98 | 13,578 | -1.81(-1.63%) |
Jun 25, 2004 | 108.43 | 110.87 | 107.89 | 110.78 | 44,731 | +1.90(+1.74%) |
Jun 24, 2004 | 110.24 | 111.42 | 107.26 | 108.89 | 18,591 | -2.26(-2.03%) |
Jun 23, 2004 | 107.98 | 111.51 | 107.35 | 111.14 | 15,758 | +3.61(+3.36%) |
Jun 22, 2004 | 108.61 | 108.61 | 104.91 | 107.53 | 41,167 | -1.27(-1.16%) |
Jun 21, 2004 | 108.43 | 109.52 | 107.08 | 108.80 | 27,600 | +0.09(+0.08%) |
Jun 18, 2004 | 110.24 | 110.69 | 107.26 | 108.70 | 44,189 | +0.54(+0.50%) |
Jun 17, 2004 | 107.80 | 110.15 | 106.63 | 108.16 | 34,041 | -0.54(-0.50%) |
Jun 16, 2004 | 107.53 | 109.34 | 106.45 | 108.70 | 16,090 | +0.72(+0.67%) |
Jun 15, 2004 | 106.63 | 110.24 | 106.63 | 107.98 | 27,987 | +1.72(+1.62%) |
Jun 14, 2004 | 107.98 | 108.89 | 106.08 | 106.27 | 20,030 | -4.34(-3.92%) |
Jun 10, 2004 | 109.07 | 111.14 | 107.98 | 110.60 | 18,647 | +2.44(+2.25%) |
Jun 09, 2004 | 112.50 | 112.50 | 106.17 | 108.16 | 20,141 | -4.34(-3.86%) |
Jun 08, 2004 | 111.60 | 113.77 | 109.88 | 112.50 | 15,017 | +1.08(+0.97%) |
Jun 07, 2004 | 112.50 | 112.50 | 110.69 | 111.42 | 15,050 | -0.18(-0.16%) |
Jun 04, 2004 | 112.95 | 112.95 | 109.97 | 111.60 | 9,749 | +0.27(+0.24%) |
Jun 03, 2004 | 113.58 | 113.67 | 111.14 | 111.33 | 14,729 | -2.26(-1.99%) |
Jun 02, 2004 | 112.95 | 113.86 | 111.78 | 113.58 | 30,256 | +0.72(+0.64%) |
Jun 01, 2004 | 112.77 | 112.86 | 110.78 | 112.86 | 26,526 | +0.45(+0.40%) |
May 28, 2004 | 110.06 | 112.41 | 109.43 | 112.41 | 38,058 | +3.07(+2.81%) |
May 27, 2004 | 111.60 | 112.05 | 108.98 | 109.34 | 37,294 | -1.36(-1.23%) |
May 26, 2004 | 109.79 | 111.42 | 109.79 | 110.69 | 69,454 | +1.81(+1.66%) |
May 25, 2004 | 107.35 | 109.34 | 107.26 | 108.89 | 37,073 | +0.72(+0.67%) |
May 24, 2004 | 108.43 | 108.43 | 106.17 | 108.16 | 15,382 | -0.27(-0.25%) |
May 21, 2004 | 107.98 | 108.43 | 106.72 | 108.43 | 23,959 | +0.09(+0.08%) |
May 20, 2004 | 107.44 | 108.43 | 106.27 | 108.34 | 15,703 | +0.90(+0.84%) |
May 19, 2004 | 105.45 | 109.25 | 105.27 | 107.44 | 30,521 | +1.99(+1.89%) |
May 18, 2004 | 105.54 | 106.17 | 103.01 | 105.45 | 16,832 | +0.45(+0.43%) |
May 17, 2004 | 105.99 | 106.45 | 101.20 | 105.00 | 26,548 | -0.99(-0.94%) |
May 14, 2004 | 108.61 | 108.89 | 101.20 | 105.99 | 32,558 | -2.53(-2.33%) |
May 13, 2004 | 108.61 | 109.97 | 105.90 | 108.52 | 34,638 | +0.18(+0.17%) |
May 12, 2004 | 108.61 | 110.24 | 105.27 | 108.34 | 81,262 | +0.90(+0.84%) |
May 11, 2004 | 102.11 | 107.53 | 102.11 | 107.44 | 81,251 | +5.87(+5.78%) |
May 10, 2004 | 100.75 | 102.83 | 97.14 | 101.57 | 24,700 | -0.99(-0.97%) |
May 07, 2004 | 99.04 | 104.28 | 99.04 | 102.56 | 48,051 | +3.07(+3.09%) |
May 06, 2004 | 99.04 | 101.93 | 98.77 | 99.49 | 25,309 | +1.36(+1.38%) |
May 05, 2004 | 99.85 | 102.56 | 98.04 | 98.13 | 10,037 | -3.07(-3.04%) |
May 04, 2004 | 101.66 | 103.10 | 100.48 | 101.20 | 19,178 | -1.36(-1.32%) |
May 03, 2004 | 98.49 | 102.74 | 97.68 | 102.56 | 16,323 | +4.34(+4.42%) |
Apr 30, 2004 | 99.58 | 100.21 | 95.87 | 98.22 | 19,765 | -1.08(-1.09%) |
Apr 29, 2004 | 97.68 | 100.93 | 97.59 | 99.31 | 15,980 | +0.72(+0.73%) |
Apr 28, 2004 | 102.11 | 102.29 | 97.86 | 98.58 | 19,875 | -4.43(-4.30%) |
Apr 27, 2004 | 103.28 | 105.27 | 101.93 | 103.01 | 22,764 | -0.63(-0.61%) |
Apr 26, 2004 | 103.46 | 105.27 | 103.01 | 103.64 | 28,087 | -0.27(-0.26%) |
Apr 23, 2004 | 101.66 | 105.72 | 101.02 | 103.92 | 31,982 | +1.54(+1.50%) |
Apr 22, 2004 | 99.40 | 103.01 | 99.40 | 102.38 | 27,854 | +1.63(+1.61%) |
Apr 21, 2004 | 98.04 | 100.75 | 95.60 | 100.75 | 16,943 | +2.26(+2.29%) |
Apr 20, 2004 | 101.84 | 102.11 | 96.87 | 98.49 | 26,227 | -3.43(-3.37%) |
Apr 19, 2004 | 100.75 | 102.11 | 99.76 | 101.93 | 35,247 | +0.18(+0.18%) |
Apr 16, 2004 | 101.02 | 102.02 | 100.30 | 101.75 | 24,324 | +0.18(+0.18%) |
Apr 15, 2004 | 101.66 | 103.01 | 99.49 | 101.57 | 38,058 | -0.90(-0.88%) |
Apr 14, 2004 | 98.67 | 102.56 | 98.67 | 102.47 | 46,479 | +3.07(+3.09%) |
Apr 13, 2004 | 100.03 | 101.20 | 99.40 | 99.40 | 25,088 | -1.54(-1.52%) |
Apr 12, 2004 | 98.95 | 101.66 | 98.95 | 100.93 | 19,278 | -0.36(-0.36%) |
Apr 08, 2004 | 98.13 | 101.66 | 98.13 | 101.30 | 25,995 | +3.16(+3.22%) |
Apr 07, 2004 | 98.04 | 99.76 | 97.59 | 98.13 | 9,605 | -0.81(-0.82%) |
Apr 06, 2004 | 98.67 | 100.21 | 96.96 | 98.95 | 17,651 | -0.45(-0.45%) |
Apr 05, 2004 | 100.75 | 102.11 | 95.51 | 99.40 | 45,439 | -1.72(-1.70%) |
Apr 02, 2004 | 89.01 | 101.20 | 89.01 | 101.11 | 103,185 | +14.73(+17.05%) |