Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 91.70 | 91.85 | 89.68 | 91.00 | 588,300 | +0.15(+0.17%) |
Jun 29, 2004 | 89.75 | 91.35 | 89.75 | 90.85 | 414,600 | +1.10(+1.23%) |
Jun 28, 2004 | 91.80 | 92.30 | 89.15 | 89.75 | 651,200 | -1.21(-1.33%) |
Jun 25, 2004 | 91.09 | 91.98 | 89.73 | 90.96 | 447,500 | +0.27(+0.30%) |
Jun 24, 2004 | 90.90 | 92.30 | 90.50 | 90.69 | 528,300 | +0.04(+0.04%) |
Jun 23, 2004 | 89.00 | 90.65 | 88.71 | 90.65 | 473,900 | +2.22(+2.51%) |
Jun 22, 2004 | 87.70 | 88.75 | 86.11 | 88.43 | 409,900 | +0.45(+0.51%) |
Jun 21, 2004 | 88.25 | 89.69 | 87.80 | 87.98 | 379,400 | -1.12(-1.26%) |
Jun 18, 2004 | 87.80 | 89.88 | 87.51 | 89.10 | 397,100 | +0.43(+0.48%) |
Jun 17, 2004 | 88.42 | 88.81 | 87.36 | 88.67 | 327,000 | +0.12(+0.14%) |
Jun 16, 2004 | 89.21 | 89.90 | 87.02 | 88.55 | 560,900 | -0.65(-0.73%) |
Jun 15, 2004 | 83.90 | 89.30 | 83.80 | 89.20 | 1,456,600 | +6.96(+8.46%) |
Jun 14, 2004 | 82.68 | 83.76 | 81.76 | 82.24 | 373,800 | -0.43(-0.52%) |
Jun 10, 2004 | 83.75 | 83.75 | 81.82 | 82.67 | 279,900 | -0.27(-0.33%) |
Jun 09, 2004 | 84.10 | 84.55 | 82.83 | 82.94 | 381,400 | -0.85(-1.01%) |
Jun 08, 2004 | 83.65 | 84.00 | 82.35 | 83.79 | 414,800 | +0.14(+0.17%) |
Jun 07, 2004 | 80.90 | 83.76 | 80.84 | 83.65 | 689,500 | +3.55(+4.43%) |
Jun 04, 2004 | 81.00 | 81.80 | 80.10 | 80.10 | 367,300 | +0.23(+0.29%) |
Jun 03, 2004 | 81.35 | 81.82 | 79.46 | 79.87 | 497,400 | -0.78(-0.97%) |
Jun 02, 2004 | 80.00 | 80.92 | 78.79 | 80.65 | 357,800 | +1.15(+1.45%) |
Jun 01, 2004 | 80.14 | 81.23 | 78.52 | 79.50 | 597,100 | -0.64(-0.80%) |
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%) |