Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 476.20 | 481.90 | 474.50 | 478.80 | 9,320 | +2.90(+0.61%) |
May 27, 2004 | 473.60 | 477.50 | 472.00 | 475.90 | 7,500 | +1.40(+0.30%) |
May 26, 2004 | 475.00 | 477.70 | 473.50 | 474.50 | 6,470 | -0.40(-0.08%) |
May 25, 2004 | 464.50 | 475.40 | 464.50 | 474.90 | 5,930 | +9.90(+2.13%) |
May 24, 2004 | 470.30 | 471.60 | 464.60 | 465.00 | 6,350 | -4.30(-0.92%) |
May 21, 2004 | 470.10 | 474.00 | 467.70 | 469.30 | 6,300 | -0.80(-0.17%) |
May 20, 2004 | 463.50 | 471.00 | 463.10 | 470.10 | 6,510 | +6.60(+1.42%) |
May 19, 2004 | 464.00 | 471.50 | 463.20 | 463.50 | 9,090 | -1.10(-0.24%) |
May 18, 2004 | 463.00 | 465.80 | 462.10 | 464.60 | 6,380 | +1.90(+0.41%) |
May 17, 2004 | 468.00 | 468.30 | 462.70 | 462.70 | 6,090 | -6.70(-1.43%) |
May 14, 2004 | 469.50 | 470.60 | 464.50 | 469.40 | 4,250 | -0.60(-0.13%) |
May 13, 2004 | 468.50 | 473.00 | 468.50 | 470.00 | 5,230 | +1.10(+0.23%) |
May 12, 2004 | 468.50 | 469.20 | 462.60 | 468.90 | 7,780 | -1.10(-0.23%) |
May 11, 2004 | 465.50 | 471.90 | 463.90 | 470.00 | 5,930 | +4.50(+0.97%) |
May 10, 2004 | 472.50 | 473.20 | 464.50 | 465.50 | 9,300 | -7.50(-1.59%) |
May 07, 2004 | 470.50 | 476.00 | 470.20 | 473.00 | 10,340 | +2.50(+0.53%) |
May 06, 2004 | 471.60 | 472.20 | 469.00 | 470.50 | 19,010 | -1.80(-0.38%) |
May 05, 2004 | 473.00 | 475.40 | 472.00 | 472.30 | 8,190 | +0.10(+0.02%) |
May 04, 2004 | 471.00 | 475.00 | 471.00 | 472.20 | 10,280 | +0.40(+0.08%) |
May 03, 2004 | 477.00 | 480.60 | 469.30 | 471.80 | 14,530 | -6.00(-1.26%) |
Apr 30, 2004 | 478.10 | 481.00 | 477.50 | 477.80 | 9,200 | -0.20(-0.04%) |
Apr 29, 2004 | 480.00 | 483.00 | 477.50 | 478.00 | 7,010 | -2.40(-0.50%) |
Apr 28, 2004 | 483.70 | 483.90 | 478.50 | 480.40 | 7,850 | -3.30(-0.68%) |
Apr 27, 2004 | 476.10 | 489.90 | 476.10 | 483.70 | 15,750 | +8.20(+1.72%) |
Apr 26, 2004 | 474.20 | 477.60 | 465.40 | 475.50 | 16,240 | +1.30(+0.27%) |
Apr 23, 2004 | 477.50 | 478.00 | 474.20 | 474.20 | 4,080 | -2.30(-0.48%) |
Apr 22, 2004 | 474.20 | 481.10 | 474.20 | 476.50 | 6,000 | +2.90(+0.61%) |
Apr 21, 2004 | 469.50 | 477.50 | 466.50 | 473.60 | 8,010 | +3.60(+0.77%) |
Apr 20, 2004 | 473.00 | 478.50 | 469.20 | 470.00 | 6,530 | -4.00(-0.84%) |
Apr 19, 2004 | 471.00 | 474.80 | 469.00 | 474.00 | 4,680 | +2.40(+0.51%) |
Apr 16, 2004 | 466.90 | 473.50 | 463.00 | 471.60 | 8,470 | +4.20(+0.90%) |
Apr 15, 2004 | 467.80 | 470.00 | 466.20 | 467.40 | 6,870 | -0.60(-0.13%) |
Apr 14, 2004 | 466.50 | 473.20 | 465.50 | 468.00 | 7,740 | +0.70(+0.15%) |
Apr 13, 2004 | 474.50 | 476.00 | 463.80 | 467.30 | 7,030 | -6.20(-1.31%) |
Apr 12, 2004 | 474.70 | 480.50 | 472.50 | 473.50 | 6,200 | -3.10(-0.65%) |
Apr 08, 2004 | 476.10 | 477.00 | 472.00 | 476.60 | 11,710 | +1.50(+0.32%) |
Apr 07, 2004 | 473.00 | 477.20 | 471.70 | 475.10 | 6,370 | +1.70(+0.36%) |
Apr 06, 2004 | 476.10 | 477.50 | 473.30 | 473.40 | 9,350 | -2.60(-0.55%) |
Apr 05, 2004 | 471.50 | 477.10 | 470.10 | 476.00 | 8,360 | +4.40(+0.93%) |
Apr 02, 2004 | 463.10 | 474.90 | 463.10 | 471.60 | 13,600 | +11.00(+2.39%) |
Apr 01, 2004 | 450.50 | 463.80 | 450.50 | 460.60 | 18,510 | +8.80(+1.95%) |
Mar 31, 2004 | 446.00 | 452.80 | 445.60 | 451.80 | 15,550 | +5.30(+1.19%) |
Mar 30, 2004 | 446.90 | 447.70 | 444.90 | 446.50 | 4,820 | -0.90(-0.20%) |
Mar 29, 2004 | 442.50 | 447.40 | 441.80 | 447.40 | 5,910 | +5.50(+1.24%) |
Mar 26, 2004 | 446.00 | 447.50 | 441.80 | 441.90 | 8,570 | -2.60(-0.58%) |
Mar 25, 2004 | 441.50 | 445.30 | 441.50 | 444.50 | 8,300 | +3.00(+0.68%) |
Mar 24, 2004 | 440.00 | 444.00 | 439.00 | 441.50 | 23,790 | -0.40(-0.09%) |
Mar 23, 2004 | 438.00 | 442.00 | 436.30 | 441.90 | 13,330 | +3.40(+0.78%) |
Mar 22, 2004 | 440.80 | 440.90 | 437.00 | 438.50 | 11,750 | -4.80(-1.08%) |
Mar 19, 2004 | 452.00 | 452.10 | 443.30 | 443.30 | 12,350 | -9.70(-2.14%) |
Mar 18, 2004 | 451.80 | 453.50 | 448.10 | 453.00 | 8,010 | -0.20(-0.04%) |
Mar 17, 2004 | 449.00 | 454.70 | 449.00 | 453.20 | 5,680 | +4.90(+1.09%) |
Mar 16, 2004 | 447.60 | 449.10 | 446.00 | 448.30 | 4,300 | +0.90(+0.20%) |
Mar 15, 2004 | 453.50 | 453.50 | 446.10 | 447.40 | 5,430 | -6.60(-1.45%) |
Mar 12, 2004 | 447.50 | 454.50 | 440.00 | 454.00 | 9,760 | +5.30(+1.18%) |
Mar 11, 2004 | 455.00 | 455.00 | 447.10 | 448.70 | 14,930 | -6.70(-1.47%) |
Mar 10, 2004 | 460.00 | 461.50 | 455.20 | 455.40 | 3,420 | -4.20(-0.91%) |
Mar 09, 2004 | 461.70 | 463.10 | 458.40 | 459.60 | 8,910 | -4.10(-0.88%) |
Mar 08, 2004 | 467.00 | 469.40 | 463.70 | 463.70 | 7,360 | -3.30(-0.71%) |
Mar 05, 2004 | 463.50 | 467.60 | 463.00 | 467.00 | 6,730 | +3.00(+0.65%) |
Mar 04, 2004 | 457.00 | 464.00 | 457.00 | 464.00 | 5,720 | +7.00(+1.53%) |
Mar 03, 2004 | 456.60 | 458.00 | 454.10 | 457.00 | 3,650 | +0.30(+0.07%) |
Mar 02, 2004 | 452.20 | 457.50 | 452.20 | 456.70 | 7,890 | +2.70(+0.59%) |