Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 97.60 | 98.60 | 97.20 | 98.20 | 43,600 | +0.80(+0.82%) |
Jul 29, 2004 | 96.80 | 98.40 | 96.20 | 97.40 | 58,450 | +0.60(+0.62%) |
Jul 28, 2004 | 97.20 | 97.40 | 95.80 | 96.80 | 77,705 | -0.40(-0.41%) |
Jul 27, 2004 | 94.20 | 97.60 | 94.20 | 97.20 | 100,930 | +2.40(+2.53%) |
Jul 26, 2004 | 96.80 | 97.00 | 94.00 | 94.80 | 71,950 | -1.80(-1.86%) |
Jul 23, 2004 | 98.60 | 98.60 | 96.00 | 96.60 | 65,340 | -1.20(-1.23%) |
Jul 22, 2004 | 100.20 | 100.20 | 97.60 | 97.80 | 103,050 | -2.40(-2.40%) |
Jul 21, 2004 | 101.00 | 102.20 | 100.00 | 100.20 | 125,750 | +0.20(+0.20%) |
Jul 20, 2004 | 97.40 | 100.80 | 97.40 | 100.00 | 120,935 | +2.20(+2.25%) |
Jul 19, 2004 | 98.00 | 98.80 | 97.00 | 97.80 | 98,090 | +0.00(+0.00%) |
Jul 16, 2004 | 98.40 | 99.20 | 96.80 | 97.80 | 74,635 | -0.60(-0.61%) |
Jul 15, 2004 | 98.80 | 99.40 | 98.20 | 98.40 | 62,085 | +0.40(+0.41%) |
Jul 14, 2004 | 99.60 | 100.00 | 98.00 | 98.00 | 75,395 | -1.60(-1.61%) |
Jul 13, 2004 | 98.60 | 100.60 | 98.60 | 99.60 | 98,410 | +1.60(+1.63%) |
Jul 12, 2004 | 98.20 | 99.40 | 98.00 | 98.00 | 63,510 | -1.60(-1.61%) |
Jul 09, 2004 | 100.00 | 100.60 | 99.20 | 99.60 | 75,640 | +0.20(+0.20%) |
Jul 08, 2004 | 99.40 | 100.20 | 99.00 | 99.40 | 96,900 | +0.80(+0.81%) |
Jul 07, 2004 | 99.40 | 100.00 | 98.40 | 98.60 | 127,135 | +0.40(+0.41%) |
Jul 06, 2004 | 101.80 | 103.00 | 98.00 | 98.20 | 171,580 | -3.40(-3.35%) |
Jul 02, 2004 | 103.40 | 103.80 | 101.40 | 101.60 | 87,400 | -1.00(-0.97%) |
Jul 01, 2004 | 104.60 | 104.80 | 102.20 | 102.60 | 101,760 | -1.80(-1.72%) |
Jun 30, 2004 | 104.00 | 105.20 | 103.60 | 104.40 | 150,865 | +0.00(+0.00%) |
Jun 29, 2004 | 107.40 | 107.60 | 103.40 | 104.40 | 129,070 | -2.60(-2.43%) |
Jun 28, 2004 | 107.80 | 108.80 | 105.40 | 107.00 | 128,490 | +0.20(+0.19%) |
Jun 25, 2004 | 107.60 | 110.00 | 106.00 | 106.80 | 232,160 | -0.80(-0.74%) |
Jun 24, 2004 | 103.00 | 108.00 | 103.00 | 107.60 | 421,825 | +7.80(+7.82%) |
Jun 23, 2004 | 98.60 | 101.00 | 98.00 | 99.80 | 108,320 | +0.80(+0.81%) |
Jun 22, 2004 | 100.00 | 100.00 | 98.40 | 99.00 | 60,280 | -0.20(-0.20%) |
Jun 21, 2004 | 98.80 | 100.00 | 98.40 | 99.20 | 146,655 | +0.80(+0.81%) |
Jun 18, 2004 | 96.60 | 99.00 | 96.60 | 98.40 | 68,655 | +1.00(+1.03%) |
Jun 17, 2004 | 95.20 | 97.80 | 95.20 | 97.40 | 91,430 | +1.40(+1.46%) |
Jun 16, 2004 | 94.40 | 96.40 | 94.00 | 96.00 | 82,360 | +1.00(+1.05%) |
Jun 15, 2004 | 93.80 | 95.00 | 93.20 | 95.00 | 60,540 | +1.00(+1.06%) |
Jun 14, 2004 | 95.80 | 95.80 | 93.80 | 94.00 | 58,090 | -0.80(-0.84%) |
Jun 10, 2004 | 96.80 | 97.00 | 94.20 | 94.80 | 77,830 | -1.00(-1.04%) |
Jun 09, 2004 | 97.40 | 98.40 | 95.60 | 95.80 | 72,325 | -2.20(-2.24%) |
Jun 08, 2004 | 97.40 | 98.40 | 95.60 | 98.00 | 73,990 | +0.80(+0.82%) |
Jun 07, 2004 | 97.00 | 97.80 | 96.40 | 97.20 | 54,090 | +1.80(+1.89%) |
Jun 04, 2004 | 96.00 | 97.40 | 95.20 | 95.40 | 85,805 | +0.00(+0.00%) |
Jun 03, 2004 | 96.60 | 97.80 | 95.40 | 95.40 | 94,780 | -2.60(-2.65%) |
Jun 02, 2004 | 98.40 | 99.40 | 97.20 | 98.00 | 99,820 | +0.00(+0.00%) |
Jun 01, 2004 | 99.00 | 99.40 | 97.00 | 98.00 | 179,380 | -2.40(-2.39%) |
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%) |