Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 101.00 | 101.60 | 98.80 | 100.40 | 115,615 | -1.20(-1.18%) |
May 27, 2004 | 100.00 | 102.20 | 99.80 | 101.60 | 141,930 | +2.00(+2.01%) |
May 26, 2004 | 101.00 | 101.00 | 99.00 | 99.60 | 86,120 | +0.00(+0.00%) |
May 25, 2004 | 99.00 | 100.00 | 98.00 | 99.60 | 101,760 | +0.60(+0.61%) |
May 24, 2004 | 97.80 | 100.60 | 97.40 | 99.00 | 258,430 | +2.40(+2.48%) |
May 21, 2004 | 95.40 | 98.00 | 94.20 | 96.60 | 150,275 | +3.80(+4.09%) |
May 20, 2004 | 92.60 | 93.00 | 90.40 | 92.80 | 62,770 | +0.00(+0.00%) |
May 19, 2004 | 94.80 | 96.00 | 91.40 | 92.80 | 99,085 | -0.40(-0.43%) |
May 18, 2004 | 90.80 | 95.60 | 90.80 | 93.20 | 260,005 | +2.60(+2.87%) |
May 17, 2004 | 90.20 | 91.60 | 89.80 | 90.60 | 182,205 | -3.60(-3.82%) |
May 14, 2004 | 95.00 | 96.40 | 92.80 | 94.20 | 76,675 | -1.40(-1.46%) |
May 13, 2004 | 96.00 | 96.00 | 93.40 | 95.60 | 85,075 | -0.20(-0.21%) |
May 12, 2004 | 95.80 | 96.00 | 90.20 | 95.80 | 211,230 | -0.20(-0.21%) |
May 11, 2004 | 98.20 | 100.60 | 95.60 | 96.00 | 121,935 | -1.00(-1.03%) |
May 10, 2004 | 98.40 | 99.40 | 95.00 | 97.00 | 173,760 | -3.00(-3.00%) |
May 07, 2004 | 99.20 | 101.20 | 99.00 | 100.00 | 120,050 | +0.00(+0.00%) |
May 06, 2004 | 101.00 | 101.20 | 98.60 | 100.00 | 122,385 | -1.40(-1.38%) |
May 05, 2004 | 101.40 | 102.00 | 100.20 | 101.40 | 82,250 | +0.00(+0.00%) |
May 04, 2004 | 101.40 | 103.80 | 100.40 | 101.40 | 160,490 | +0.00(+0.00%) |
May 03, 2004 | 98.00 | 102.80 | 97.40 | 101.40 | 193,825 | +3.40(+3.47%) |
Apr 30, 2004 | 102.20 | 102.60 | 98.00 | 98.00 | 336,050 | -4.80(-4.67%) |
Apr 29, 2004 | 105.00 | 105.40 | 101.60 | 102.80 | 136,305 | -2.40(-2.28%) |
Apr 28, 2004 | 106.20 | 106.80 | 105.00 | 105.20 | 110,410 | -1.80(-1.68%) |
Apr 27, 2004 | 108.00 | 108.80 | 106.00 | 107.00 | 107,900 | -1.00(-0.93%) |
Apr 26, 2004 | 106.80 | 109.00 | 106.40 | 108.00 | 89,815 | +0.40(+0.37%) |
Apr 23, 2004 | 107.20 | 107.80 | 105.80 | 107.60 | 140,690 | -0.60(-0.55%) |
Apr 22, 2004 | 109.60 | 109.60 | 107.40 | 108.20 | 155,210 | -0.60(-0.55%) |
Apr 21, 2004 | 109.80 | 110.60 | 108.40 | 108.80 | 81,305 | -0.80(-0.73%) |
Apr 20, 2004 | 110.00 | 111.80 | 109.20 | 109.60 | 96,725 | -1.40(-1.26%) |
Apr 19, 2004 | 111.40 | 111.80 | 109.40 | 111.00 | 71,925 | -0.40(-0.36%) |
Apr 16, 2004 | 110.40 | 111.60 | 110.20 | 111.40 | 59,775 | +0.20(+0.18%) |
Apr 15, 2004 | 112.40 | 112.80 | 110.40 | 111.20 | 93,445 | -0.80(-0.71%) |
Apr 14, 2004 | 115.40 | 115.40 | 111.60 | 112.00 | 103,585 | -3.00(-2.61%) |
Apr 13, 2004 | 114.00 | 115.60 | 113.80 | 115.00 | 250,310 | +1.80(+1.59%) |
Apr 12, 2004 | 111.60 | 113.40 | 111.20 | 113.20 | 211,170 | +2.80(+2.54%) |
Apr 08, 2004 | 111.40 | 112.80 | 109.00 | 110.40 | 448,150 | +2.40(+2.22%) |
Apr 07, 2004 | 109.80 | 110.00 | 107.00 | 108.00 | 127,080 | +0.00(+0.00%) |
Apr 06, 2004 | 111.60 | 112.00 | 107.80 | 108.00 | 142,560 | -3.00(-2.70%) |
Apr 05, 2004 | 109.60 | 112.80 | 109.20 | 111.00 | 222,035 | +3.00(+2.78%) |
Apr 02, 2004 | 109.00 | 110.00 | 106.40 | 108.00 | 114,890 | +0.00(+0.00%) |
Apr 01, 2004 | 109.60 | 110.40 | 107.00 | 108.00 | 74,590 | -0.80(-0.74%) |
Mar 31, 2004 | 108.60 | 112.00 | 108.40 | 108.80 | 196,295 | +0.80(+0.74%) |
Mar 30, 2004 | 107.00 | 108.80 | 106.40 | 108.00 | 97,890 | +0.80(+0.75%) |
Mar 29, 2004 | 106.40 | 108.00 | 105.00 | 107.20 | 84,030 | +2.40(+2.29%) |
Mar 26, 2004 | 107.40 | 107.40 | 104.00 | 104.80 | 64,525 | -1.80(-1.69%) |
Mar 25, 2004 | 102.00 | 107.60 | 101.80 | 106.60 | 140,665 | +4.40(+4.31%) |
Mar 24, 2004 | 102.20 | 103.00 | 97.40 | 102.20 | 221,875 | -0.20(-0.20%) |
Mar 23, 2004 | 103.00 | 103.80 | 101.80 | 102.40 | 108,835 | -0.80(-0.78%) |
Mar 22, 2004 | 104.60 | 104.80 | 102.00 | 103.20 | 99,210 | -1.80(-1.71%) |
Mar 19, 2004 | 105.60 | 107.00 | 104.40 | 105.00 | 53,530 | -0.80(-0.76%) |
Mar 18, 2004 | 107.60 | 107.60 | 104.40 | 105.80 | 55,620 | -1.80(-1.67%) |
Mar 17, 2004 | 105.60 | 107.80 | 104.80 | 107.60 | 60,240 | +2.00(+1.89%) |
Mar 16, 2004 | 107.00 | 108.20 | 102.00 | 105.60 | 121,130 | -1.00(-0.94%) |
Mar 15, 2004 | 108.80 | 109.60 | 106.60 | 106.60 | 75,195 | -1.20(-1.11%) |
Mar 12, 2004 | 106.60 | 108.00 | 106.00 | 107.80 | 83,435 | +1.20(+1.13%) |
Mar 11, 2004 | 106.40 | 108.00 | 105.20 | 106.60 | 128,025 | -1.20(-1.11%) |
Mar 10, 2004 | 108.00 | 112.80 | 107.40 | 107.80 | 137,860 | -3.80(-3.41%) |
Mar 09, 2004 | 110.40 | 112.80 | 110.40 | 111.60 | 100,755 | -0.40(-0.36%) |
Mar 08, 2004 | 112.20 | 113.80 | 111.00 | 112.00 | 81,940 | -0.60(-0.53%) |
Mar 05, 2004 | 112.20 | 112.80 | 112.00 | 112.60 | 49,040 | +0.20(+0.18%) |
Mar 04, 2004 | 113.00 | 114.00 | 112.40 | 112.40 | 85,955 | -0.80(-0.71%) |
Mar 03, 2004 | 112.80 | 113.60 | 112.80 | 113.20 | 42,340 | -0.40(-0.35%) |
Mar 02, 2004 | 114.20 | 114.40 | 112.40 | 113.60 | 78,540 | -0.40(-0.35%) |