Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 83.50 | 84.25 | 80.05 | 80.10 | 4,829,200 | -8.12(-9.20%) |
Jun 29, 2004 | 89.50 | 89.50 | 87.93 | 88.22 | 431,000 | -1.38(-1.54%) |
Jun 28, 2004 | 89.86 | 90.20 | 89.55 | 89.60 | 534,400 | -0.20(-0.22%) |
Jun 25, 2004 | 89.57 | 90.52 | 89.44 | 89.80 | 594,800 | +0.48(+0.54%) |
Jun 24, 2004 | 88.63 | 90.52 | 88.52 | 89.32 | 726,900 | +0.52(+0.59%) |
Jun 23, 2004 | 88.56 | 88.88 | 87.95 | 88.80 | 795,100 | +0.31(+0.35%) |
Jun 22, 2004 | 88.73 | 89.33 | 88.04 | 88.49 | 645,600 | -0.04(-0.05%) |
Jun 21, 2004 | 88.76 | 89.25 | 88.47 | 88.53 | 668,400 | -0.23(-0.26%) |
Jun 18, 2004 | 87.67 | 89.00 | 87.33 | 88.76 | 1,114,900 | +0.91(+1.04%) |
Jun 17, 2004 | 88.56 | 88.56 | 87.76 | 87.85 | 632,700 | -0.86(-0.97%) |
Jun 16, 2004 | 88.76 | 89.14 | 88.20 | 88.71 | 585,600 | -0.05(-0.06%) |
Jun 15, 2004 | 89.38 | 89.75 | 88.49 | 88.76 | 689,700 | -0.62(-0.69%) |
Jun 14, 2004 | 88.35 | 89.51 | 88.31 | 89.38 | 732,400 | +0.20(+0.22%) |
Jun 10, 2004 | 89.70 | 90.19 | 88.72 | 89.18 | 575,600 | -0.02(-0.02%) |
Jun 09, 2004 | 88.85 | 89.96 | 88.19 | 89.20 | 913,200 | +0.25(+0.28%) |
Jun 08, 2004 | 88.50 | 89.00 | 88.33 | 88.95 | 641,700 | +0.30(+0.34%) |
Jun 07, 2004 | 87.78 | 88.74 | 87.69 | 88.65 | 680,100 | +1.12(+1.28%) |
Jun 04, 2004 | 88.20 | 88.30 | 87.19 | 87.53 | 908,000 | -0.29(-0.33%) |
Jun 03, 2004 | 87.04 | 88.15 | 86.98 | 87.82 | 965,100 | +0.79(+0.91%) |
Jun 02, 2004 | 87.48 | 87.60 | 86.90 | 87.03 | 882,700 | -0.41(-0.47%) |
Jun 01, 2004 | 87.00 | 87.44 | 86.95 | 87.44 | 1,106,200 | +0.69(+0.80%) |
May 28, 2004 | 84.99 | 87.05 | 84.77 | 86.75 | 983,700 | +2.06(+2.43%) |
May 27, 2004 | 85.30 | 86.40 | 84.28 | 84.69 | 1,856,700 | +0.90(+1.07%) |
May 26, 2004 | 82.25 | 85.09 | 81.60 | 83.79 | 2,769,200 | +0.41(+0.49%) |
May 25, 2004 | 84.45 | 85.90 | 83.10 | 83.38 | 2,197,400 | -0.92(-1.09%) |
May 24, 2004 | 82.75 | 84.50 | 82.53 | 84.30 | 897,500 | +1.66(+2.01%) |
May 21, 2004 | 82.62 | 83.95 | 82.31 | 82.64 | 1,298,700 | -0.08(-0.10%) |
May 20, 2004 | 83.70 | 83.76 | 82.41 | 82.72 | 1,171,000 | -0.98(-1.17%) |
May 19, 2004 | 84.40 | 84.77 | 83.70 | 83.70 | 812,900 | -0.35(-0.42%) |
May 18, 2004 | 83.90 | 84.66 | 83.50 | 84.05 | 877,700 | +0.99(+1.19%) |
May 17, 2004 | 84.00 | 84.09 | 82.76 | 83.06 | 935,500 | -1.19(-1.41%) |
May 14, 2004 | 84.25 | 84.85 | 84.02 | 84.25 | 1,034,600 | -0.05(-0.06%) |
May 13, 2004 | 84.80 | 84.80 | 84.01 | 84.30 | 1,039,900 | -0.49(-0.58%) |
May 12, 2004 | 84.26 | 85.06 | 83.85 | 84.79 | 1,293,300 | +0.54(+0.64%) |
May 11, 2004 | 83.52 | 84.74 | 83.50 | 84.25 | 612,300 | +0.74(+0.89%) |
May 10, 2004 | 83.10 | 83.77 | 83.10 | 83.51 | 1,288,200 | +0.01(+0.01%) |
May 07, 2004 | 84.80 | 85.15 | 83.01 | 83.50 | 922,500 | -1.54(-1.81%) |
May 06, 2004 | 86.40 | 86.40 | 84.47 | 85.04 | 614,300 | -1.43(-1.65%) |
May 05, 2004 | 86.60 | 86.90 | 86.21 | 86.47 | 600,000 | +0.42(+0.49%) |
May 04, 2004 | 88.08 | 88.20 | 85.51 | 86.05 | 1,221,900 | -2.28(-2.58%) |
May 03, 2004 | 87.58 | 88.80 | 87.42 | 88.33 | 799,500 | +0.76(+0.87%) |
Apr 30, 2004 | 87.77 | 88.40 | 87.40 | 87.57 | 795,200 | -0.09(-0.10%) |
Apr 29, 2004 | 88.01 | 88.62 | 87.30 | 87.66 | 1,203,800 | -0.35(-0.40%) |
Apr 28, 2004 | 86.75 | 89.09 | 86.43 | 88.01 | 1,552,600 | +1.26(+1.45%) |
Apr 27, 2004 | 86.10 | 87.16 | 85.85 | 86.75 | 586,200 | +0.90(+1.05%) |
Apr 26, 2004 | 85.85 | 87.08 | 85.23 | 85.85 | 618,000 | -0.10(-0.12%) |
Apr 23, 2004 | 86.85 | 86.85 | 85.70 | 85.95 | 715,100 | -1.15(-1.32%) |
Apr 22, 2004 | 85.20 | 87.49 | 85.09 | 87.10 | 838,800 | +2.43(+2.87%) |
Apr 21, 2004 | 86.09 | 86.09 | 84.67 | 84.67 | 1,703,600 | -1.42(-1.65%) |
Apr 20, 2004 | 84.00 | 87.15 | 84.00 | 86.09 | 2,904,400 | +3.46(+4.19%) |
Apr 19, 2004 | 83.11 | 83.17 | 82.10 | 82.63 | 660,200 | -0.63(-0.76%) |
Apr 16, 2004 | 83.52 | 84.42 | 82.41 | 83.26 | 696,000 | +0.24(+0.29%) |
Apr 15, 2004 | 82.10 | 83.50 | 82.05 | 83.02 | 835,100 | +1.53(+1.88%) |
Apr 14, 2004 | 81.50 | 82.55 | 81.16 | 81.49 | 1,357,200 | -0.21(-0.26%) |
Apr 13, 2004 | 83.67 | 83.67 | 81.46 | 81.70 | 1,686,700 | -1.71(-2.05%) |
Apr 12, 2004 | 84.35 | 84.35 | 83.38 | 83.41 | 1,010,700 | -0.84(-1.00%) |
Apr 08, 2004 | 85.20 | 85.39 | 84.01 | 84.25 | 858,700 | -0.65(-0.77%) |
Apr 07, 2004 | 85.40 | 85.46 | 84.61 | 84.90 | 1,053,800 | -0.70(-0.82%) |
Apr 06, 2004 | 85.86 | 86.06 | 85.50 | 85.60 | 1,088,500 | -0.66(-0.77%) |
Apr 05, 2004 | 85.60 | 86.42 | 85.34 | 86.26 | 1,505,300 | +0.66(+0.77%) |
Apr 02, 2004 | 86.63 | 86.75 | 84.02 | 85.60 | 2,210,700 | -1.11(-1.28%) |