Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 284.20 | 299.00 | 284.18 | 298.00 | 30,415 | +12.20(+4.27%) |
May 27, 2004 | 278.00 | 287.00 | 273.20 | 285.80 | 40,480 | +9.80(+3.55%) |
May 26, 2004 | 278.00 | 284.60 | 271.00 | 276.00 | 115,910 | +11.40(+4.31%) |
May 25, 2004 | 248.80 | 265.00 | 248.40 | 264.60 | 88,105 | +13.20(+5.25%) |
May 24, 2004 | 245.80 | 254.80 | 245.60 | 251.40 | 24,295 | +7.20(+2.95%) |
May 21, 2004 | 242.60 | 246.20 | 239.00 | 244.20 | 31,795 | +4.60(+1.92%) |
May 20, 2004 | 239.00 | 244.80 | 237.60 | 239.60 | 18,680 | +2.40(+1.01%) |
May 19, 2004 | 242.80 | 245.40 | 236.00 | 237.20 | 30,990 | -4.20(-1.74%) |
May 18, 2004 | 239.40 | 243.20 | 235.20 | 241.40 | 36,585 | +4.80(+2.03%) |
May 17, 2004 | 235.20 | 240.20 | 234.00 | 236.60 | 23,965 | -5.60(-2.31%) |
May 14, 2004 | 243.00 | 246.40 | 240.00 | 242.20 | 34,480 | -1.40(-0.57%) |
May 13, 2004 | 242.00 | 249.40 | 238.00 | 243.60 | 37,660 | +1.20(+0.50%) |
May 12, 2004 | 240.60 | 244.00 | 236.00 | 242.40 | 35,240 | +2.80(+1.17%) |
May 11, 2004 | 238.00 | 240.40 | 234.00 | 239.60 | 27,430 | +3.40(+1.44%) |
May 10, 2004 | 234.00 | 240.60 | 228.00 | 236.20 | 51,580 | -1.80(-0.76%) |
May 07, 2004 | 230.80 | 240.40 | 230.80 | 238.00 | 36,925 | +5.80(+2.50%) |
May 06, 2004 | 232.80 | 234.00 | 224.40 | 232.20 | 20,215 | -2.00(-0.85%) |
May 05, 2004 | 237.20 | 237.20 | 231.40 | 234.20 | 16,215 | -1.80(-0.76%) |
May 04, 2004 | 229.40 | 239.20 | 229.40 | 236.00 | 29,500 | +5.60(+2.43%) |
May 03, 2004 | 236.80 | 242.00 | 228.80 | 230.40 | 43,760 | -2.00(-0.86%) |
Apr 30, 2004 | 232.00 | 235.40 | 225.20 | 232.40 | 36,090 | -2.80(-1.19%) |
Apr 29, 2004 | 247.40 | 248.80 | 228.00 | 235.20 | 41,010 | -9.60(-3.92%) |
Apr 28, 2004 | 251.20 | 251.60 | 238.00 | 244.80 | 67,765 | -7.40(-2.93%) |
Apr 27, 2004 | 255.00 | 260.00 | 251.20 | 252.20 | 43,770 | -1.80(-0.71%) |
Apr 26, 2004 | 246.00 | 257.00 | 245.20 | 254.00 | 44,060 | +7.60(+3.08%) |
Apr 23, 2004 | 250.00 | 252.00 | 239.00 | 246.40 | 100,195 | -11.80(-4.57%) |
Apr 22, 2004 | 260.20 | 263.80 | 257.00 | 258.20 | 38,700 | -3.60(-1.38%) |
Apr 21, 2004 | 267.80 | 269.60 | 257.20 | 261.80 | 34,020 | -7.20(-2.68%) |
Apr 20, 2004 | 272.02 | 282.60 | 266.00 | 269.00 | 23,490 | -5.40(-1.97%) |
Apr 19, 2004 | 269.80 | 277.00 | 261.80 | 274.40 | 28,090 | +5.40(+2.01%) |
Apr 16, 2004 | 267.80 | 271.80 | 262.00 | 269.00 | 42,300 | +2.80(+1.05%) |
Apr 15, 2004 | 287.20 | 287.20 | 256.80 | 266.20 | 103,080 | -23.80(-8.21%) |
Apr 14, 2004 | 289.00 | 296.60 | 286.00 | 290.00 | 15,795 | +2.80(+0.97%) |
Apr 13, 2004 | 280.40 | 290.60 | 278.00 | 287.20 | 52,060 | +8.20(+2.94%) |
Apr 12, 2004 | 300.00 | 306.40 | 267.60 | 279.00 | 57,070 | -19.60(-6.56%) |
Apr 08, 2004 | 309.80 | 310.80 | 297.60 | 298.60 | 16,155 | -4.20(-1.39%) |
Apr 07, 2004 | 303.60 | 308.40 | 300.60 | 302.80 | 10,695 | -1.00(-0.33%) |
Apr 06, 2004 | 304.80 | 310.80 | 300.20 | 303.80 | 18,905 | -11.60(-3.68%) |
Apr 05, 2004 | 317.60 | 318.00 | 309.40 | 315.40 | 17,040 | -1.40(-0.44%) |
Apr 02, 2004 | 312.60 | 319.20 | 312.40 | 316.80 | 17,630 | +3.60(+1.15%) |
Apr 01, 2004 | 307.20 | 315.00 | 303.80 | 313.20 | 14,810 | +7.20(+2.35%) |
Mar 31, 2004 | 302.02 | 309.20 | 297.00 | 306.00 | 40,040 | +3.20(+1.06%) |
Mar 30, 2004 | 302.60 | 305.40 | 299.00 | 302.80 | 17,720 | -1.60(-0.53%) |
Mar 29, 2004 | 301.60 | 309.40 | 298.00 | 304.40 | 25,540 | +8.40(+2.84%) |
Mar 26, 2004 | 298.20 | 308.00 | 295.20 | 296.00 | 16,855 | -3.00(-1.00%) |
Mar 25, 2004 | 299.20 | 303.80 | 295.00 | 299.00 | 38,485 | +3.00(+1.01%) |
Mar 24, 2004 | 294.00 | 301.80 | 289.40 | 296.00 | 26,860 | +1.00(+0.34%) |
Mar 23, 2004 | 284.80 | 304.00 | 284.60 | 295.00 | 57,850 | +14.60(+5.21%) |
Mar 22, 2004 | 283.40 | 284.00 | 278.00 | 280.40 | 27,470 | -5.80(-2.03%) |
Mar 19, 2004 | 287.00 | 290.00 | 282.20 | 286.20 | 24,780 | +2.20(+0.77%) |
Mar 18, 2004 | 287.80 | 290.00 | 281.00 | 284.00 | 19,125 | -2.00(-0.70%) |
Mar 17, 2004 | 278.00 | 292.00 | 276.20 | 286.00 | 34,925 | +12.20(+4.46%) |
Mar 16, 2004 | 281.40 | 287.80 | 273.80 | 273.80 | 33,505 | -4.20(-1.51%) |
Mar 15, 2004 | 287.20 | 290.00 | 276.00 | 278.00 | 24,035 | -14.40(-4.92%) |
Mar 12, 2004 | 279.60 | 293.40 | 279.40 | 292.40 | 42,060 | +17.80(+6.48%) |
Mar 11, 2004 | 284.00 | 288.00 | 270.80 | 274.60 | 42,590 | -6.80(-2.42%) |
Mar 10, 2004 | 294.00 | 296.60 | 280.00 | 281.40 | 37,500 | -9.40(-3.23%) |
Mar 09, 2004 | 286.00 | 295.80 | 278.00 | 290.80 | 76,805 | +2.80(+0.97%) |
Mar 08, 2004 | 310.00 | 312.60 | 286.00 | 288.00 | 54,080 | -23.20(-7.46%) |
Mar 05, 2004 | 310.80 | 316.00 | 307.80 | 311.20 | 30,460 | -1.00(-0.32%) |
Mar 04, 2004 | 315.60 | 319.00 | 303.80 | 312.20 | 66,985 | -0.20(-0.06%) |
Mar 03, 2004 | 331.00 | 340.00 | 306.20 | 312.40 | 263,095 | -86.20(-21.63%) |
Mar 02, 2004 | 381.80 | 402.00 | 380.80 | 398.60 | 98,915 | +25.80(+6.92%) |