Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 139.10 | 142.70 | 138.70 | 142.60 | 27,560 | +4.00(+2.89%) |
Jun 29, 2004 | 138.40 | 139.50 | 137.70 | 138.60 | 11,230 | +0.70(+0.51%) |
Jun 28, 2004 | 141.00 | 141.10 | 137.50 | 137.90 | 17,210 | -3.90(-2.75%) |
Jun 25, 2004 | 139.30 | 142.30 | 139.00 | 141.80 | 61,470 | +2.70(+1.94%) |
Jun 24, 2004 | 139.50 | 140.40 | 138.10 | 139.10 | 14,210 | +0.30(+0.22%) |
Jun 23, 2004 | 135.20 | 139.80 | 135.20 | 138.80 | 21,400 | +2.60(+1.91%) |
Jun 22, 2004 | 135.00 | 137.00 | 133.10 | 136.20 | 11,560 | +1.80(+1.34%) |
Jun 21, 2004 | 132.00 | 134.80 | 132.00 | 134.40 | 21,750 | +1.40(+1.05%) |
Jun 18, 2004 | 133.00 | 133.50 | 131.00 | 133.00 | 14,370 | +0.40(+0.30%) |
Jun 17, 2004 | 134.00 | 134.00 | 130.80 | 132.60 | 39,940 | -5.90(-4.26%) |
Jun 16, 2004 | 134.00 | 139.50 | 133.80 | 138.50 | 9,920 | +4.30(+3.20%) |
Jun 15, 2004 | 131.80 | 134.20 | 130.40 | 134.20 | 6,730 | +3.30(+2.52%) |
Jun 14, 2004 | 131.00 | 131.80 | 130.00 | 130.90 | 14,240 | -0.90(-0.68%) |
Jun 10, 2004 | 130.20 | 132.50 | 130.20 | 131.80 | 4,130 | +1.00(+0.76%) |
Jun 09, 2004 | 131.00 | 132.20 | 130.10 | 130.80 | 7,570 | +0.20(+0.15%) |
Jun 08, 2004 | 131.00 | 131.80 | 129.80 | 130.60 | 5,260 | -1.20(-0.91%) |
Jun 07, 2004 | 133.00 | 133.00 | 131.00 | 131.80 | 9,910 | -1.70(-1.27%) |
Jun 04, 2004 | 133.00 | 134.90 | 131.50 | 133.50 | 8,170 | +1.40(+1.06%) |
Jun 03, 2004 | 132.50 | 134.90 | 132.10 | 132.10 | 10,650 | -0.60(-0.45%) |
Jun 02, 2004 | 132.50 | 133.40 | 132.00 | 132.70 | 8,070 | +0.20(+0.15%) |
Jun 01, 2004 | 131.70 | 136.50 | 131.20 | 132.50 | 19,870 | +1.30(+0.99%) |
May 28, 2004 | 131.00 | 132.40 | 129.60 | 131.20 | 6,280 | -0.40(-0.30%) |
May 27, 2004 | 131.00 | 132.00 | 128.50 | 131.60 | 9,240 | +0.80(+0.61%) |
May 26, 2004 | 130.80 | 131.50 | 129.20 | 130.80 | 14,410 | +0.00(+0.00%) |
May 25, 2004 | 130.10 | 130.80 | 128.60 | 130.80 | 3,490 | +0.70(+0.54%) |
May 24, 2004 | 129.70 | 131.00 | 129.00 | 130.10 | 7,540 | +0.90(+0.70%) |
May 21, 2004 | 125.00 | 130.00 | 125.00 | 129.20 | 9,170 | +3.70(+2.95%) |
May 20, 2004 | 128.00 | 129.50 | 125.00 | 125.50 | 3,380 | -3.30(-2.56%) |
May 19, 2004 | 129.20 | 132.10 | 127.90 | 128.80 | 8,690 | -0.70(-0.54%) |
May 18, 2004 | 130.00 | 130.40 | 126.00 | 129.50 | 9,620 | +0.10(+0.08%) |
May 17, 2004 | 132.20 | 132.30 | 127.00 | 129.40 | 6,870 | -2.80(-2.12%) |
May 14, 2004 | 133.40 | 134.50 | 131.50 | 132.20 | 12,430 | -0.20(-0.15%) |
May 13, 2004 | 129.80 | 134.00 | 129.20 | 132.40 | 10,420 | +2.60(+2.00%) |
May 12, 2004 | 130.40 | 131.50 | 128.50 | 129.80 | 14,140 | -0.50(-0.38%) |
May 11, 2004 | 129.20 | 133.10 | 128.10 | 130.30 | 18,460 | +1.10(+0.85%) |
May 10, 2004 | 129.50 | 130.00 | 123.50 | 129.20 | 19,620 | +0.20(+0.16%) |
May 07, 2004 | 123.40 | 129.00 | 123.10 | 129.00 | 16,670 | +5.00(+4.03%) |
May 06, 2004 | 126.30 | 126.30 | 123.00 | 124.00 | 4,790 | -1.70(-1.35%) |
May 05, 2004 | 126.20 | 127.00 | 123.00 | 125.70 | 14,660 | +0.50(+0.40%) |
May 04, 2004 | 124.50 | 128.90 | 123.50 | 125.20 | 13,950 | +2.10(+1.71%) |
May 03, 2004 | 118.50 | 124.70 | 117.60 | 123.10 | 12,330 | +5.60(+4.77%) |
Apr 30, 2004 | 116.50 | 118.00 | 116.50 | 117.50 | 4,840 | +1.10(+0.95%) |
Apr 29, 2004 | 117.00 | 117.70 | 116.40 | 116.40 | 25,050 | -0.90(-0.77%) |
Apr 28, 2004 | 117.60 | 118.20 | 115.00 | 117.30 | 9,610 | -0.20(-0.17%) |
Apr 27, 2004 | 110.50 | 118.50 | 110.50 | 117.50 | 13,590 | +7.00(+6.33%) |
Apr 26, 2004 | 110.20 | 111.00 | 110.00 | 110.50 | 1,400 | +0.30(+0.27%) |
Apr 23, 2004 | 110.00 | 110.60 | 109.70 | 110.20 | 3,700 | +0.20(+0.18%) |
Apr 22, 2004 | 106.50 | 111.30 | 106.00 | 110.00 | 4,430 | +3.00(+2.80%) |
Apr 21, 2004 | 106.80 | 109.80 | 105.00 | 107.00 | 4,790 | +1.20(+1.13%) |
Apr 20, 2004 | 110.10 | 111.70 | 105.80 | 105.80 | 2,290 | -5.30(-4.77%) |
Apr 19, 2004 | 111.00 | 112.90 | 110.00 | 111.10 | 5,490 | +0.60(+0.54%) |
Apr 16, 2004 | 114.50 | 114.90 | 110.10 | 110.50 | 5,120 | -3.10(-2.73%) |
Apr 15, 2004 | 108.00 | 115.80 | 108.00 | 113.60 | 13,270 | +7.10(+6.67%) |
Apr 14, 2004 | 103.00 | 107.00 | 103.00 | 106.50 | 2,470 | +2.40(+2.31%) |
Apr 13, 2004 | 106.10 | 106.10 | 101.50 | 104.10 | 6,770 | -2.00(-1.89%) |
Apr 12, 2004 | 103.90 | 108.00 | 103.00 | 106.10 | 9,590 | +2.60(+2.51%) |
Apr 08, 2004 | 103.10 | 104.50 | 103.00 | 103.50 | 5,570 | +0.00(+0.00%) |
Apr 07, 2004 | 103.50 | 103.60 | 102.90 | 103.50 | 8,200 | +0.20(+0.19%) |
Apr 06, 2004 | 103.50 | 103.60 | 102.80 | 103.30 | 5,550 | +0.10(+0.10%) |
Apr 05, 2004 | 103.70 | 104.00 | 103.00 | 103.20 | 5,580 | -0.30(-0.29%) |
Apr 02, 2004 | 103.00 | 105.00 | 102.00 | 103.50 | 12,050 | +0.00(+0.00%) |