Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 83.02 | 83.13 | 82.75 | 83.12 | 31,735,190 | -0.01(-0.01%) |
May 27, 2004 | 82.88 | 83.24 | 82.53 | 83.12 | 61,538,260 | +0.46(+0.56%) |
May 26, 2004 | 82.23 | 82.70 | 82.12 | 82.66 | 48,860,044 | +0.29(+0.35%) |
May 25, 2004 | 80.94 | 82.47 | 80.71 | 82.37 | 70,227,848 | +1.16(+1.43%) |
May 24, 2004 | 81.40 | 81.57 | 80.77 | 81.21 | 55,641,956 | +0.34(+0.42%) |
May 21, 2004 | 80.99 | 81.41 | 80.62 | 80.87 | 64,486,888 | +0.14(+0.17%) |
May 20, 2004 | 80.60 | 80.91 | 80.30 | 80.73 | 51,771,736 | +0.26(+0.32%) |
May 19, 2004 | 81.38 | 81.88 | 80.38 | 80.47 | 74,712,504 | -0.28(-0.35%) |
May 18, 2004 | 80.63 | 80.96 | 80.52 | 80.75 | 41,016,680 | +0.40(+0.50%) |
May 17, 2004 | 80.19 | 80.64 | 79.84 | 80.35 | 74,793,848 | -0.69(-0.85%) |
May 14, 2004 | 80.99 | 81.55 | 80.47 | 81.04 | 73,506,304 | +0.04(+0.05%) |
May 13, 2004 | 80.83 | 81.61 | 80.74 | 81.00 | 78,091,856 | -0.34(-0.42%) |
May 12, 2004 | 80.72 | 81.41 | 79.58 | 81.34 | 123,429,024 | +0.52(+0.64%) |
May 11, 2004 | 80.61 | 81.05 | 80.52 | 80.82 | 65,653,708 | +0.68(+0.85%) |
May 10, 2004 | 80.60 | 80.82 | 79.80 | 80.15 | 102,333,336 | -0.83(-1.03%) |
May 07, 2004 | 81.91 | 82.65 | 80.98 | 80.98 | 82,774,896 | -1.36(-1.65%) |
May 06, 2004 | 82.50 | 82.92 | 81.75 | 82.34 | 74,698,384 | -0.71(-0.86%) |
May 05, 2004 | 82.78 | 83.19 | 82.60 | 83.06 | 46,753,028 | +0.53(+0.64%) |
May 04, 2004 | 82.67 | 83.41 | 82.23 | 82.53 | 69,519,992 | -0.07(-0.08%) |
May 03, 2004 | 82.02 | 82.70 | 82.00 | 82.59 | 45,848,140 | +0.88(+1.07%) |
Apr 30, 2004 | 82.57 | 82.76 | 81.67 | 81.72 | 66,109,140 | -0.64(-0.78%) |
Apr 29, 2004 | 83.01 | 83.45 | 81.86 | 82.36 | 94,657,944 | -0.73(-0.88%) |
Apr 28, 2004 | 83.87 | 83.96 | 82.85 | 83.09 | 68,140,256 | -1.09(-1.29%) |
Apr 27, 2004 | 84.12 | 84.78 | 83.93 | 84.18 | 59,055,112 | +0.07(+0.09%) |
Apr 26, 2004 | 84.32 | 84.65 | 83.66 | 84.10 | 48,296,116 | -0.12(-0.14%) |
Apr 23, 2004 | 84.26 | 84.37 | 83.80 | 84.22 | 39,952,104 | +0.08(+0.10%) |
Apr 22, 2004 | 82.84 | 84.45 | 82.81 | 84.14 | 84,385,200 | +1.16(+1.40%) |
Apr 21, 2004 | 82.63 | 83.18 | 82.39 | 82.98 | 68,304,688 | +0.55(+0.67%) |
Apr 20, 2004 | 84.01 | 84.19 | 82.32 | 82.42 | 72,451,104 | -1.41(-1.68%) |
Apr 19, 2004 | 83.64 | 83.95 | 83.42 | 83.83 | 38,398,016 | +0.00(+0.00%) |
Apr 16, 2004 | 83.48 | 83.99 | 83.20 | 83.83 | 63,900,964 | +0.64(+0.77%) |
Apr 15, 2004 | 83.55 | 83.79 | 82.75 | 83.19 | 83,692,280 | -0.32(-0.38%) |
Apr 14, 2004 | 82.93 | 83.69 | 82.89 | 83.51 | 84,651,072 | +0.13(+0.16%) |
Apr 13, 2004 | 84.88 | 84.91 | 83.23 | 83.37 | 76,361,512 | -1.19(-1.40%) |
Apr 12, 2004 | 84.38 | 84.75 | 84.37 | 84.56 | 31,368,836 | +0.33(+0.39%) |
Apr 08, 2004 | 84.99 | 84.99 | 83.76 | 84.23 | 63,736,932 | -0.19(-0.23%) |
Apr 07, 2004 | 84.68 | 84.68 | 84.04 | 84.42 | 62,327,592 | -0.20(-0.23%) |
Apr 06, 2004 | 84.57 | 84.82 | 84.41 | 84.62 | 38,683,984 | -0.27(-0.32%) |
Apr 05, 2004 | 84.29 | 84.97 | 84.28 | 84.89 | 41,117,708 | +0.46(+0.55%) |
Apr 02, 2004 | 84.55 | 84.57 | 83.88 | 84.43 | 69,249,232 | +0.63(+0.76%) |
Apr 01, 2004 | 83.27 | 83.86 | 83.25 | 83.79 | 61,294,384 | +0.50(+0.60%) |
Mar 31, 2004 | 83.21 | 83.51 | 82.76 | 83.29 | 65,993,588 | +0.10(+0.12%) |
Mar 30, 2004 | 82.70 | 83.27 | 82.64 | 83.20 | 53,041,624 | +0.28(+0.34%) |
Mar 29, 2004 | 82.21 | 83.03 | 82.17 | 82.92 | 59,907,180 | +1.15(+1.41%) |
Mar 26, 2004 | 81.71 | 82.33 | 81.60 | 81.77 | 50,803,164 | +0.02(+0.03%) |
Mar 25, 2004 | 81.07 | 81.97 | 80.85 | 81.75 | 67,887,960 | +1.07(+1.32%) |
Mar 24, 2004 | 80.70 | 81.11 | 80.16 | 80.68 | 70,060,832 | +0.07(+0.08%) |
Mar 23, 2004 | 81.19 | 81.30 | 80.54 | 80.61 | 73,487,432 | -0.14(-0.17%) |
Mar 22, 2004 | 81.41 | 81.43 | 80.35 | 80.75 | 85,222,600 | -1.04(-1.27%) |
Mar 19, 2004 | 82.78 | 82.90 | 81.77 | 81.79 | 66,055,368 | -1.48(-1.78%) |
Mar 18, 2004 | 83.00 | 83.42 | 82.43 | 83.27 | 81,511,936 | +0.02(+0.03%) |
Mar 17, 2004 | 82.61 | 83.41 | 82.56 | 83.25 | 56,881,288 | +0.92(+1.12%) |
Mar 16, 2004 | 82.32 | 82.53 | 81.63 | 82.33 | 81,623,824 | +0.43(+0.53%) |
Mar 15, 2004 | 82.68 | 82.74 | 81.67 | 81.89 | 78,352,568 | -1.02(-1.23%) |
Mar 12, 2004 | 82.28 | 83.00 | 82.17 | 82.91 | 73,362,104 | +1.08(+1.31%) |
Mar 11, 2004 | 82.78 | 83.42 | 81.82 | 81.83 | 121,462,544 | -1.08(-1.30%) |
Mar 10, 2004 | 84.48 | 84.52 | 82.89 | 82.91 | 92,081,368 | -1.41(-1.68%) |
Mar 09, 2004 | 84.76 | 84.85 | 84.13 | 84.32 | 53,976,520 | -0.34(-0.40%) |
Mar 08, 2004 | 85.68 | 85.88 | 84.62 | 84.66 | 53,350,540 | -1.05(-1.22%) |
Mar 05, 2004 | 85.00 | 86.13 | 84.90 | 85.71 | 75,936,768 | +0.29(+0.34%) |
Mar 04, 2004 | 85.22 | 85.50 | 85.07 | 85.42 | 28,617,508 | +0.22(+0.26%) |
Mar 03, 2004 | 84.88 | 85.33 | 84.63 | 85.20 | 42,577,016 | +0.15(+0.18%) |
Mar 02, 2004 | 85.38 | 86.14 | 84.86 | 85.04 | 52,424,740 | -0.50(-0.59%) |