Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 88.54 | 88.69 | 87.56 | 88.24 | 67,784 | -0.02(-0.02%) |
May 27, 2004 | 87.23 | 88.66 | 87.22 | 88.25 | 146,403 | +0.71(+0.81%) |
May 26, 2004 | 89.01 | 89.11 | 87.12 | 87.54 | 147,592 | -1.70(-1.91%) |
May 25, 2004 | 86.82 | 89.27 | 86.15 | 89.24 | 167,940 | +2.62(+3.02%) |
May 24, 2004 | 85.52 | 87.03 | 84.59 | 86.62 | 78,751 | +0.63(+0.73%) |
May 21, 2004 | 87.12 | 87.30 | 84.98 | 86.00 | 176,265 | -0.94(-1.08%) |
May 20, 2004 | 86.59 | 87.68 | 86.13 | 86.94 | 193,706 | +0.64(+0.74%) |
May 19, 2004 | 87.51 | 88.09 | 86.12 | 86.30 | 145,478 | -0.81(-0.93%) |
May 18, 2004 | 87.15 | 87.71 | 86.44 | 87.11 | 72,672 | +0.67(+0.78%) |
May 17, 2004 | 88.26 | 88.26 | 86.10 | 86.44 | 116,541 | -1.95(-2.21%) |
May 14, 2004 | 89.43 | 89.43 | 88.25 | 88.39 | 81,393 | -0.86(-0.96%) |
May 13, 2004 | 89.72 | 90.73 | 89.01 | 89.24 | 111,519 | -0.68(-0.76%) |
May 12, 2004 | 90.17 | 90.42 | 86.84 | 89.92 | 161,069 | -0.68(-0.75%) |
May 11, 2004 | 90.06 | 91.01 | 89.46 | 90.61 | 58,534 | +0.34(+0.38%) |
May 10, 2004 | 90.44 | 91.29 | 89.64 | 90.27 | 198,859 | -0.55(-0.61%) |
May 07, 2004 | 91.51 | 93.19 | 90.61 | 90.82 | 109,009 | -0.88(-0.96%) |
May 06, 2004 | 92.22 | 92.23 | 90.30 | 91.70 | 190,138 | -2.15(-2.29%) |
May 05, 2004 | 94.97 | 95.35 | 93.85 | 93.85 | 110,066 | -1.23(-1.30%) |
May 04, 2004 | 98.33 | 98.33 | 94.80 | 95.08 | 176,529 | -3.14(-3.20%) |
May 03, 2004 | 95.05 | 98.22 | 92.66 | 98.22 | 239,952 | +3.16(+3.32%) |
Apr 30, 2004 | 94.42 | 96.18 | 92.68 | 95.06 | 305,094 | +0.42(+0.44%) |
Apr 29, 2004 | 92.12 | 95.28 | 91.70 | 94.65 | 165,694 | +2.83(+3.08%) |
Apr 28, 2004 | 92.28 | 92.98 | 91.26 | 91.82 | 77,694 | -1.46(-1.57%) |
Apr 27, 2004 | 94.65 | 94.65 | 92.28 | 93.28 | 214,054 | -1.04(-1.10%) |
Apr 26, 2004 | 95.08 | 95.52 | 93.33 | 94.31 | 60,648 | -0.12(-0.13%) |
Apr 23, 2004 | 94.00 | 95.08 | 93.33 | 94.44 | 51,663 | -0.97(-1.02%) |
Apr 22, 2004 | 92.48 | 95.85 | 92.48 | 95.40 | 100,024 | +1.89(+2.02%) |
Apr 21, 2004 | 90.35 | 93.53 | 89.18 | 93.51 | 124,865 | +4.00(+4.47%) |
Apr 20, 2004 | 90.43 | 90.83 | 89.20 | 89.51 | 51,267 | -0.40(-0.45%) |
Apr 19, 2004 | 89.09 | 90.36 | 89.09 | 89.91 | 56,156 | +0.02(+0.03%) |
Apr 16, 2004 | 89.78 | 90.92 | 89.10 | 89.89 | 69,369 | -0.39(-0.44%) |
Apr 15, 2004 | 91.25 | 91.25 | 90.06 | 90.28 | 40,036 | -0.95(-1.05%) |
Apr 14, 2004 | 91.64 | 92.23 | 89.77 | 91.23 | 58,138 | -0.54(-0.59%) |
Apr 13, 2004 | 93.47 | 93.84 | 88.46 | 91.77 | 86,943 | -1.60(-1.72%) |
Apr 12, 2004 | 92.01 | 93.68 | 91.95 | 93.38 | 37,789 | +0.81(+0.87%) |
Apr 08, 2004 | 92.69 | 93.58 | 91.75 | 92.57 | 66,462 | +0.42(+0.45%) |
Apr 07, 2004 | 91.20 | 92.63 | 91.12 | 92.15 | 40,432 | +1.01(+1.11%) |
Apr 06, 2004 | 90.82 | 91.60 | 90.77 | 91.14 | 41,621 | -0.44(-0.48%) |
Apr 05, 2004 | 92.13 | 92.13 | 90.29 | 91.57 | 79,808 | -0.23(-0.26%) |
Apr 02, 2004 | 90.55 | 95.11 | 90.25 | 91.81 | 171,376 | -0.53(-0.57%) |
Apr 01, 2004 | 88.64 | 92.34 | 88.64 | 92.34 | 174,547 | +3.82(+4.32%) |
Mar 31, 2004 | 87.92 | 89.53 | 87.75 | 88.52 | 112,973 | +0.56(+0.64%) |
Mar 30, 2004 | 85.30 | 88.31 | 85.30 | 87.96 | 78,618 | +1.72(+1.99%) |
Mar 29, 2004 | 84.74 | 87.34 | 84.69 | 86.24 | 70,823 | +1.57(+1.86%) |
Mar 26, 2004 | 85.35 | 86.16 | 84.59 | 84.66 | 68,709 | -0.46(-0.54%) |
Mar 25, 2004 | 83.99 | 85.50 | 83.25 | 85.13 | 101,874 | +1.31(+1.56%) |
Mar 24, 2004 | 84.01 | 84.32 | 82.55 | 83.82 | 182,210 | -0.16(-0.19%) |
Mar 23, 2004 | 84.76 | 85.12 | 82.81 | 83.98 | 125,261 | -0.41(-0.48%) |
Mar 22, 2004 | 86.01 | 86.01 | 83.49 | 84.38 | 131,207 | -1.66(-1.93%) |
Mar 19, 2004 | 87.37 | 87.49 | 85.54 | 86.05 | 86,811 | -0.45(-0.52%) |
Mar 18, 2004 | 87.49 | 87.49 | 86.34 | 86.50 | 79,015 | -0.76(-0.87%) |
Mar 17, 2004 | 82.45 | 87.54 | 82.01 | 87.26 | 280,649 | +5.63(+6.90%) |
Mar 16, 2004 | 81.65 | 82.53 | 81.43 | 81.63 | 110,859 | +0.20(+0.24%) |
Mar 15, 2004 | 81.63 | 82.79 | 81.24 | 81.43 | 120,637 | -0.87(-1.06%) |
Mar 12, 2004 | 81.82 | 83.02 | 81.47 | 82.30 | 376,974 | +0.67(+0.83%) |
Mar 11, 2004 | 82.45 | 82.89 | 80.49 | 81.63 | 377,899 | -1.05(-1.27%) |
Mar 10, 2004 | 79.84 | 82.76 | 79.81 | 82.68 | 1,196,858 | +2.75(+3.45%) |
Mar 09, 2004 | 81.33 | 81.46 | 78.90 | 79.93 | 257,394 | -1.87(-2.29%) |
Mar 08, 2004 | 83.05 | 83.79 | 81.46 | 81.80 | 65,669 | -1.12(-1.35%) |
Mar 05, 2004 | 82.85 | 83.74 | 82.19 | 82.92 | 33,825 | -0.26(-0.31%) |
Mar 04, 2004 | 81.96 | 83.23 | 81.05 | 83.17 | 91,964 | +0.93(+1.13%) |
Mar 03, 2004 | 82.58 | 82.58 | 81.06 | 82.24 | 49,681 | -0.32(-0.39%) |
Mar 02, 2004 | 83.79 | 85.07 | 82.57 | 82.57 | 53,910 | -1.29(-1.53%) |