Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 92.85 | 92.85 | 86.70 | 87.60 | 2,546 | -2.10(-2.34%) |
Apr 29, 2004 | 90.75 | 95.10 | 89.70 | 89.70 | 2,420 | -1.95(-2.13%) |
Apr 28, 2004 | 96.30 | 98.85 | 90.75 | 91.65 | 5,753 | -4.95(-5.12%) |
Apr 27, 2004 | 97.80 | 98.25 | 96.00 | 96.60 | 2,893 | -0.30(-0.31%) |
Apr 26, 2004 | 96.61 | 98.85 | 96.45 | 96.90 | 2,546 | +0.00(+0.00%) |
Apr 23, 2004 | 94.95 | 97.35 | 94.65 | 96.90 | 2,373 | +3.30(+3.53%) |
Apr 22, 2004 | 92.40 | 96.75 | 92.40 | 93.60 | 4,606 | -2.70(-2.80%) |
Apr 21, 2004 | 96.15 | 97.95 | 95.25 | 96.30 | 5,413 | -0.60(-0.62%) |
Apr 20, 2004 | 99.00 | 99.45 | 96.75 | 96.90 | 1,860 | -2.70(-2.71%) |
Apr 19, 2004 | 98.10 | 100.05 | 95.10 | 99.60 | 7,140 | +2.40(+2.47%) |
Apr 16, 2004 | 96.15 | 98.70 | 92.85 | 97.20 | 8,433 | +1.05(+1.09%) |
Apr 15, 2004 | 102.00 | 102.00 | 93.75 | 96.15 | 6,513 | -4.35(-4.33%) |
Apr 14, 2004 | 102.00 | 102.75 | 99.75 | 100.50 | 1,933 | -2.70(-2.62%) |
Apr 13, 2004 | 105.00 | 105.02 | 100.35 | 103.20 | 4,226 | -1.65(-1.57%) |
Apr 12, 2004 | 103.65 | 106.20 | 103.35 | 104.85 | 3,320 | +0.15(+0.14%) |
Apr 08, 2004 | 104.85 | 106.35 | 102.00 | 104.70 | 6,720 | -1.20(-1.13%) |
Apr 07, 2004 | 105.45 | 107.70 | 103.35 | 105.90 | 2,740 | -1.05(-0.98%) |
Apr 06, 2004 | 105.15 | 107.25 | 104.10 | 106.95 | 5,153 | +1.50(+1.42%) |
Apr 05, 2004 | 106.95 | 107.25 | 104.25 | 105.45 | 2,980 | -1.20(-1.13%) |
Apr 02, 2004 | 104.55 | 108.00 | 104.55 | 106.65 | 9,066 | +4.05(+3.95%) |
Apr 01, 2004 | 106.05 | 107.25 | 99.90 | 102.60 | 5,740 | -2.55(-2.43%) |
Mar 31, 2004 | 106.35 | 108.75 | 104.40 | 105.15 | 6,593 | -0.60(-0.57%) |
Mar 30, 2004 | 107.25 | 107.25 | 104.40 | 105.75 | 3,720 | -0.75(-0.70%) |
Mar 29, 2004 | 107.40 | 108.90 | 105.30 | 106.50 | 11,246 | +1.80(+1.72%) |
Mar 26, 2004 | 103.95 | 106.05 | 102.60 | 104.70 | 7,153 | +1.05(+1.01%) |
Mar 25, 2004 | 99.45 | 105.30 | 99.45 | 103.65 | 3,353 | +6.00(+6.14%) |
Mar 24, 2004 | 99.75 | 100.50 | 97.05 | 97.65 | 1,413 | -3.00(-2.98%) |
Mar 23, 2004 | 103.80 | 103.80 | 97.65 | 100.65 | 2,126 | +3.00(+3.07%) |
Mar 22, 2004 | 101.25 | 101.40 | 94.80 | 97.65 | 2,040 | -5.10(-4.96%) |
Mar 19, 2004 | 105.15 | 105.15 | 99.60 | 102.75 | 3,893 | +0.00(+0.00%) |
Mar 18, 2004 | 103.50 | 105.75 | 101.40 | 102.75 | 3,613 | +3.30(+3.32%) |
Mar 17, 2004 | 101.25 | 101.25 | 97.50 | 99.45 | 1,780 | -0.45(-0.45%) |
Mar 16, 2004 | 99.75 | 101.10 | 96.15 | 99.90 | 2,566 | +3.00(+3.10%) |
Mar 15, 2004 | 100.35 | 100.80 | 94.80 | 96.90 | 4,446 | -2.10(-2.12%) |
Mar 12, 2004 | 95.70 | 99.00 | 94.35 | 99.00 | 2,220 | +5.10(+5.43%) |
Mar 11, 2004 | 98.25 | 101.55 | 93.30 | 93.90 | 4,673 | -3.90(-3.99%) |
Mar 10, 2004 | 101.55 | 101.85 | 95.85 | 97.80 | 4,026 | -2.70(-2.69%) |
Mar 09, 2004 | 105.00 | 106.05 | 98.25 | 100.50 | 4,433 | -3.60(-3.46%) |
Mar 08, 2004 | 106.50 | 107.55 | 102.30 | 104.10 | 3,613 | -3.00(-2.80%) |
Mar 05, 2004 | 104.85 | 107.85 | 103.05 | 107.10 | 6,366 | +3.00(+2.88%) |
Mar 04, 2004 | 104.10 | 105.45 | 103.67 | 104.10 | 2,313 | -0.73(-0.70%) |
Mar 03, 2004 | 107.25 | 107.25 | 103.80 | 104.83 | 7,046 | -0.47(-0.44%) |
Mar 02, 2004 | 108.30 | 109.35 | 105.15 | 105.30 | 2,266 | -3.15(-2.90%) |
Mar 01, 2004 | 109.80 | 109.95 | 106.65 | 108.45 | 20,006 | +3.60(+3.43%) |
Feb 27, 2004 | 104.25 | 106.50 | 104.25 | 104.85 | 3,026 | +0.60(+0.58%) |
Feb 26, 2004 | 104.40 | 105.00 | 103.35 | 104.25 | 2,920 | -0.75(-0.71%) |
Feb 25, 2004 | 105.75 | 107.10 | 103.95 | 105.00 | 5,606 | -1.50(-1.41%) |
Feb 24, 2004 | 108.75 | 109.05 | 105.75 | 106.50 | 8,953 | -4.35(-3.92%) |
Feb 23, 2004 | 115.50 | 115.50 | 109.05 | 110.85 | 16,220 | -1.05(-0.94%) |
Feb 20, 2004 | 112.95 | 114.00 | 110.25 | 111.90 | 9,473 | -0.60(-0.53%) |
Feb 19, 2004 | 115.05 | 116.85 | 111.75 | 112.50 | 8,853 | +0.90(+0.81%) |
Feb 18, 2004 | 112.48 | 112.50 | 110.40 | 111.60 | 8,406 | +0.75(+0.68%) |
Feb 17, 2004 | 111.60 | 111.60 | 107.85 | 110.85 | 31,386 | +6.00(+5.72%) |
Feb 13, 2004 | 105.15 | 106.65 | 102.00 | 104.85 | 4,513 | -0.90(-0.85%) |
Feb 12, 2004 | 106.95 | 106.95 | 105.00 | 105.75 | 3,546 | -0.45(-0.42%) |
Feb 11, 2004 | 104.25 | 106.20 | 104.25 | 106.20 | 7,033 | +1.95(+1.87%) |
Feb 10, 2004 | 105.75 | 106.35 | 102.15 | 104.25 | 9,880 | -1.50(-1.42%) |
Feb 09, 2004 | 106.65 | 107.10 | 104.70 | 105.75 | 14,846 | +1.80(+1.73%) |
Feb 06, 2004 | 99.45 | 103.95 | 99.45 | 103.95 | 5,426 | +4.80(+4.84%) |
Feb 05, 2004 | 104.25 | 107.10 | 99.00 | 99.15 | 7,940 | -2.40(-2.36%) |
Feb 04, 2004 | 105.60 | 105.75 | 101.40 | 101.55 | 8,853 | -5.55(-5.18%) |
Feb 03, 2004 | 110.85 | 119.25 | 106.50 | 107.10 | 25,226 | +1.35(+1.28%) |