Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 970.42 | 978.66 | 945.60 | 952.62 | 0 | -17.80(-1.83%) |
May 28, 2004 | 957.78 | 979.63 | 955.66 | 970.42 | 0 | +13.25(+1.38%) |
May 27, 2004 | 943.33 | 957.17 | 940.39 | 957.17 | 0 | +14.90(+1.58%) |
May 26, 2004 | 943.75 | 971.15 | 942.13 | 942.27 | 0 | -0.78(-0.08%) |
May 25, 2004 | 943.05 | 943.05 | 943.05 | 943.05 | 0 | +0.00(+0.00%) |
May 24, 2004 | 934.92 | 943.05 | 923.22 | 943.05 | 0 | +22.26(+2.42%) |
May 21, 2004 | 891.24 | 929.85 | 890.19 | 920.79 | 0 | +30.60(+3.44%) |
May 20, 2004 | 897.47 | 902.32 | 879.71 | 890.19 | 0 | -5.92(-0.66%) |
May 19, 2004 | 848.56 | 909.25 | 848.56 | 896.11 | 0 | +51.81(+6.14%) |
May 18, 2004 | 858.56 | 869.22 | 828.34 | 844.30 | 0 | +4.37(+0.52%) |
May 17, 2004 | 892.68 | 892.68 | 836.87 | 839.93 | 0 | -60.50(-6.72%) |
May 14, 2004 | 913.63 | 918.74 | 883.46 | 900.43 | 0 | -13.12(-1.44%) |
May 13, 2004 | 940.39 | 955.71 | 913.03 | 913.55 | 0 | -26.84(-2.85%) |
May 12, 2004 | 955.86 | 955.86 | 903.02 | 940.39 | 0 | -15.47(-1.62%) |
May 11, 2004 | 955.84 | 969.48 | 941.44 | 955.86 | 0 | +34.14(+3.70%) |
May 10, 2004 | 1006 | 1006 | 920.15 | 921.72 | 0 | -84.15(-8.37%) |
May 07, 2004 | 1055 | 1055 | 990.70 | 1006 | 0 | -49.07(-4.65%) |
May 06, 2004 | 1082 | 1083 | 1050 | 1055 | 0 | -27.99(-2.58%) |
May 05, 2004 | 1081 | 1087 | 1075 | 1083 | 0 | +5.23(+0.49%) |
May 04, 2004 | 1074 | 1096 | 1074 | 1078 | 0 | +3.50(+0.33%) |
May 03, 2004 | 1078 | 1078 | 1049 | 1074 | 0 | -3.73(-0.35%) |
Apr 30, 2004 | 1107 | 1108 | 1074 | 1078 | 0 | -26.23(-2.38%) |
Apr 29, 2004 | 1131 | 1134 | 1099 | 1104 | 0 | -29.06(-2.56%) |
Apr 28, 2004 | 1138 | 1142 | 1125 | 1133 | 0 | -4.85(-0.43%) |
Apr 27, 2004 | 1152 | 1157 | 1133 | 1138 | 0 | -15.55(-1.35%) |
Apr 26, 2004 | 1144 | 1166 | 1137 | 1154 | 0 | +10.66(+0.93%) |
Apr 23, 2004 | 1092 | 1143 | 1075 | 1143 | 0 | +50.56(+4.63%) |
Apr 22, 2004 | 1086 | 1105 | 1085 | 1092 | 0 | +7.62(+0.70%) |
Apr 21, 2004 | 1108 | 1110 | 1078 | 1085 | 0 | -23.67(-2.14%) |
Apr 20, 2004 | 1132 | 1142 | 1103 | 1108 | 0 | -22.92(-2.03%) |
Apr 19, 2004 | 1164 | 1170 | 1127 | 1131 | 0 | -31.43(-2.70%) |
Apr 16, 2004 | 1176 | 1176 | 1161 | 1163 | 0 | -12.83(-1.09%) |
Apr 15, 2004 | 1192 | 1192 | 1171 | 1176 | 0 | -16.52(-1.39%) |
Apr 14, 2004 | 1200 | 1205 | 1190 | 1192 | 0 | -10.35(-0.86%) |
Apr 13, 2004 | 1178 | 1202 | 1178 | 1202 | 0 | +24.70(+2.10%) |
Apr 12, 2004 | 1182 | 1185 | 1169 | 1178 | 0 | -4.56(-0.39%) |
Apr 07, 2004 | 1191 | 1191 | 1169 | 1182 | 0 | -8.56(-0.72%) |
Apr 06, 2004 | 1198 | 1202 | 1187 | 1191 | 0 | -6.62(-0.55%) |
Apr 03, 2004 | 1212 | 1221 | 1197 | 1198 | 0 | -13.73(-1.13%) |
Apr 02, 2004 | 1202 | 1218 | 1202 | 1211 | 0 | +9.61(+0.80%) |
Apr 01, 2004 | 1199 | 1213 | 1197 | 1202 | 0 | +3.64(+0.30%) |
Mar 31, 2004 | 1184 | 1207 | 1184 | 1198 | 0 | +13.42(+1.13%) |
Mar 30, 2004 | 1210 | 1211 | 1179 | 1185 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1210 | 1211 | 1179 | 1185 | 0 | -26.43(-2.18%) |
Mar 27, 2004 | 1243 | 1244 | 1211 | 1211 | 0 | -31.83(-2.56%) |
Mar 26, 2004 | 1241 | 1247 | 1236 | 1243 | 0 | +3.05(+0.25%) |
Mar 25, 2004 | 1257 | 1258 | 1239 | 1240 | 0 | -17.26(-1.37%) |
Mar 24, 2004 | 1259 | 1265 | 1244 | 1257 | 0 | -1.89(-0.15%) |
Mar 23, 2004 | 1275 | 1294 | 1253 | 1259 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 1275 | 1294 | 1253 | 1259 | 0 | -16.24(-1.27%) |
Mar 20, 2004 | 1256 | 1278 | 1251 | 1275 | 0 | +20.12(+1.60%) |
Mar 19, 2004 | 1255 | 1259 | 1243 | 1255 | 0 | +0.58(+0.05%) |
Mar 18, 2004 | 1241 | 1265 | 1241 | 1254 | 0 | +14.27(+1.15%) |
Mar 17, 2004 | 1235 | 1253 | 1235 | 1240 | 0 | +5.22(+0.42%) |
Mar 16, 2004 | 1259 | 1280 | 1230 | 1235 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1259 | 1280 | 1230 | 1235 | 0 | -23.73(-1.89%) |
Mar 13, 2004 | 1235 | 1260 | 1225 | 1259 | 0 | +22.13(+1.79%) |
Mar 12, 2004 | 1237 | 1247 | 1224 | 1237 | 0 | -3.06(-0.25%) |
Mar 11, 2004 | 1225 | 1249 | 1214 | 1240 | 0 | +22.02(+1.81%) |
Mar 10, 2004 | 1152 | 1219 | 1152 | 1218 | 0 | +67.79(+5.90%) |
Mar 09, 2004 | 1157 | 1163 | 1129 | 1150 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1157 | 1163 | 1129 | 1150 | 0 | -7.70(-0.67%) |
Mar 06, 2004 | 1184 | 1184 | 1152 | 1158 | 0 | -32.29(-2.71%) |
Mar 05, 2004 | 1203 | 1203 | 1181 | 1190 | 0 | -13.58(-1.13%) |
Mar 04, 2004 | 1212 | 1217 | 1198 | 1203 | 0 | -10.64(-0.88%) |
Mar 03, 2004 | 1211 | 1222 | 1210 | 1214 | 0 | +3.53(+0.29%) |
Mar 02, 2004 | 1183 | 1211 | 1179 | 1211 | 0 | +0.00(+0.00%) |