Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 465.25 | 465.25 | 457.75 | 457.75 | 38,100 | -10.00(-2.14%) |
May 27, 2004 | 457.10 | 469.80 | 457.10 | 467.75 | 46,200 | +10.40(+2.27%) |
May 26, 2004 | 454.00 | 459.50 | 449.00 | 457.35 | 46,000 | +2.35(+0.52%) |
May 25, 2004 | 442.00 | 459.50 | 440.79 | 455.00 | 66,600 | +12.90(+2.92%) |
May 24, 2004 | 436.25 | 443.00 | 436.25 | 442.10 | 31,800 | +7.60(+1.75%) |
May 21, 2004 | 434.50 | 438.50 | 433.00 | 434.50 | 20,300 | +1.00(+0.23%) |
May 20, 2004 | 427.03 | 434.00 | 426.50 | 433.50 | 41,900 | +6.48(+1.52%) |
May 19, 2004 | 438.00 | 438.00 | 427.00 | 427.02 | 54,100 | -6.98(-1.61%) |
May 18, 2004 | 430.00 | 434.50 | 427.25 | 434.00 | 22,400 | +4.00(+0.93%) |
May 17, 2004 | 430.00 | 436.02 | 430.00 | 430.00 | 35,900 | -2.45(-0.57%) |
May 14, 2004 | 429.50 | 435.68 | 424.00 | 432.45 | 27,600 | +4.46(+1.04%) |
May 13, 2004 | 421.00 | 427.99 | 418.35 | 427.99 | 94,300 | +6.99(+1.66%) |
May 12, 2004 | 422.90 | 422.90 | 415.72 | 421.00 | 59,100 | -0.01(-0.00%) |
May 11, 2004 | 417.41 | 425.00 | 416.00 | 421.01 | 29,500 | +7.00(+1.69%) |
May 10, 2004 | 406.00 | 419.00 | 405.13 | 414.01 | 56,700 | +4.01(+0.98%) |
May 07, 2004 | 442.00 | 442.00 | 410.00 | 410.00 | 100,900 | -33.50(-7.55%) |
May 06, 2004 | 447.00 | 448.00 | 442.24 | 443.50 | 24,900 | -3.50(-0.78%) |
May 05, 2004 | 442.25 | 448.50 | 442.00 | 447.00 | 38,700 | +1.75(+0.39%) |
May 04, 2004 | 452.00 | 453.00 | 444.00 | 445.25 | 47,300 | -4.75(-1.06%) |
May 03, 2004 | 450.00 | 453.00 | 448.00 | 450.00 | 55,900 | -1.00(-0.22%) |
Apr 30, 2004 | 451.00 | 456.25 | 447.05 | 451.00 | 43,200 | +1.10(+0.24%) |
Apr 29, 2004 | 450.50 | 455.50 | 446.11 | 449.90 | 47,000 | -0.60(-0.13%) |
Apr 28, 2004 | 461.51 | 462.00 | 448.00 | 450.50 | 35,300 | -11.00(-2.38%) |
Apr 27, 2004 | 460.00 | 466.50 | 459.00 | 461.50 | 36,700 | +3.00(+0.65%) |
Apr 26, 2004 | 456.00 | 461.00 | 455.00 | 458.50 | 47,600 | +0.60(+0.13%) |
Apr 23, 2004 | 467.00 | 467.00 | 457.00 | 457.90 | 53,300 | -9.10(-1.95%) |
Apr 22, 2004 | 459.99 | 467.50 | 459.02 | 467.00 | 69,300 | +10.70(+2.34%) |
Apr 21, 2004 | 445.00 | 457.35 | 444.50 | 456.30 | 69,000 | +12.31(+2.77%) |
Apr 20, 2004 | 446.00 | 449.90 | 442.50 | 443.99 | 67,700 | -2.01(-0.45%) |
Apr 19, 2004 | 445.50 | 451.00 | 443.00 | 446.00 | 34,800 | +0.50(+0.11%) |
Apr 16, 2004 | 434.50 | 447.59 | 434.50 | 445.50 | 39,100 | +11.50(+2.65%) |
Apr 15, 2004 | 435.50 | 441.00 | 434.00 | 434.00 | 24,500 | -0.50(-0.12%) |
Apr 14, 2004 | 436.55 | 440.75 | 431.01 | 434.50 | 36,500 | -2.05(-0.47%) |
Apr 13, 2004 | 438.00 | 441.00 | 434.00 | 436.55 | 41,000 | -3.40(-0.77%) |
Apr 12, 2004 | 448.00 | 448.00 | 437.19 | 439.95 | 40,400 | -8.05(-1.80%) |
Apr 08, 2004 | 457.10 | 457.90 | 447.00 | 448.00 | 42,100 | -8.15(-1.79%) |
Apr 07, 2004 | 455.00 | 458.75 | 452.50 | 456.15 | 38,700 | +1.15(+0.25%) |
Apr 06, 2004 | 448.00 | 457.96 | 448.00 | 455.00 | 53,100 | +7.00(+1.56%) |
Apr 05, 2004 | 453.00 | 453.00 | 442.50 | 448.00 | 64,200 | -3.00(-0.67%) |
Apr 02, 2004 | 464.50 | 464.50 | 450.50 | 451.00 | 63,400 | -12.00(-2.59%) |
Apr 01, 2004 | 460.00 | 463.50 | 455.88 | 463.00 | 53,100 | +3.00(+0.65%) |
Mar 31, 2004 | 458.75 | 463.40 | 458.15 | 460.00 | 22,600 | -1.75(-0.38%) |
Mar 30, 2004 | 452.00 | 463.21 | 450.25 | 461.75 | 33,100 | +9.25(+2.04%) |
Mar 29, 2004 | 449.20 | 453.00 | 447.53 | 452.50 | 31,600 | +2.50(+0.56%) |
Mar 26, 2004 | 456.50 | 458.00 | 448.67 | 450.00 | 22,500 | -6.50(-1.42%) |
Mar 25, 2004 | 450.25 | 457.00 | 449.01 | 456.50 | 33,700 | +7.25(+1.61%) |
Mar 24, 2004 | 463.25 | 466.12 | 447.00 | 449.25 | 47,900 | -13.00(-2.81%) |
Mar 23, 2004 | 464.25 | 468.00 | 459.00 | 462.25 | 43,600 | -1.50(-0.32%) |
Mar 22, 2004 | 473.00 | 473.00 | 462.75 | 463.75 | 39,300 | -6.25(-1.33%) |
Mar 19, 2004 | 466.00 | 471.75 | 465.00 | 470.00 | 24,200 | +5.00(+1.08%) |
Mar 18, 2004 | 471.75 | 475.00 | 465.00 | 465.00 | 42,000 | -6.75(-1.43%) |
Mar 17, 2004 | 466.00 | 471.75 | 463.25 | 471.75 | 50,100 | +3.75(+0.80%) |
Mar 16, 2004 | 459.00 | 468.05 | 455.63 | 468.00 | 40,900 | +11.50(+2.52%) |
Mar 15, 2004 | 455.00 | 459.88 | 453.00 | 456.50 | 27,700 | +2.50(+0.55%) |
Mar 12, 2004 | 458.00 | 461.49 | 448.00 | 454.00 | 42,300 | -2.00(-0.44%) |
Mar 11, 2004 | 462.50 | 465.69 | 454.25 | 456.00 | 42,300 | -8.01(-1.73%) |
Mar 10, 2004 | 472.00 | 477.00 | 464.00 | 464.01 | 84,400 | -7.99(-1.69%) |
Mar 09, 2004 | 470.25 | 472.60 | 468.00 | 472.00 | 29,300 | +2.00(+0.43%) |
Mar 08, 2004 | 473.50 | 477.50 | 467.00 | 470.00 | 51,100 | -4.70(-0.99%) |
Mar 05, 2004 | 471.00 | 479.00 | 469.49 | 474.70 | 47,700 | +4.95(+1.05%) |
Mar 04, 2004 | 468.00 | 478.99 | 466.00 | 469.75 | 47,000 | +2.25(+0.48%) |
Mar 03, 2004 | 464.50 | 467.50 | 460.01 | 467.50 | 46,600 | +2.25(+0.48%) |
Mar 02, 2004 | 471.00 | 474.00 | 462.91 | 465.25 | 51,400 | -5.75(-1.22%) |