Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 97.80 | 97.80 | 93.00 | 94.20 | 2,960 | -1.20(-1.26%) |
Jul 29, 2004 | 94.40 | 97.00 | 94.00 | 95.40 | 3,725 | +0.40(+0.42%) |
Jul 28, 2004 | 99.80 | 99.80 | 92.00 | 95.00 | 6,015 | -3.60(-3.65%) |
Jul 27, 2004 | 96.40 | 99.80 | 93.80 | 98.60 | 9,745 | +4.40(+4.67%) |
Jul 26, 2004 | 96.20 | 96.20 | 88.00 | 94.20 | 8,310 | +2.40(+2.61%) |
Jul 23, 2004 | 83.40 | 92.40 | 83.40 | 91.80 | 11,765 | +7.60(+9.03%) |
Jul 22, 2004 | 85.00 | 86.20 | 82.80 | 84.20 | 9,910 | -1.00(-1.17%) |
Jul 21, 2004 | 91.40 | 93.80 | 85.20 | 85.20 | 12,810 | -6.40(-6.99%) |
Jul 20, 2004 | 97.20 | 97.60 | 91.20 | 91.60 | 8,010 | -1.00(-1.08%) |
Jul 19, 2004 | 101.40 | 104.00 | 85.20 | 92.60 | 27,245 | -3.40(-3.54%) |
Jul 16, 2004 | 100.00 | 101.80 | 95.20 | 96.00 | 2,625 | -4.00(-4.00%) |
Jul 15, 2004 | 104.84 | 104.84 | 98.00 | 100.00 | 5,155 | +0.00(+0.00%) |
Jul 14, 2004 | 104.80 | 104.80 | 98.00 | 100.00 | 9,210 | +0.20(+0.20%) |
Jul 13, 2004 | 96.20 | 101.80 | 95.40 | 99.80 | 10,005 | +1.00(+1.01%) |
Jul 12, 2004 | 101.60 | 101.60 | 95.20 | 98.80 | 5,270 | -0.20(-0.20%) |
Jul 09, 2004 | 100.20 | 103.00 | 99.00 | 99.00 | 4,020 | -1.40(-1.39%) |
Jul 08, 2004 | 104.40 | 104.40 | 100.00 | 100.40 | 6,145 | -4.00(-3.83%) |
Jul 07, 2004 | 103.40 | 104.40 | 97.00 | 104.40 | 14,065 | +0.20(+0.19%) |
Jul 06, 2004 | 99.80 | 106.00 | 99.80 | 104.20 | 5,660 | -1.80(-1.70%) |
Jul 02, 2004 | 99.80 | 114.20 | 97.60 | 106.00 | 13,400 | -1.80(-1.67%) |
Jul 01, 2004 | 110.80 | 112.40 | 107.00 | 107.80 | 4,830 | +0.00(+0.00%) |
Jun 30, 2004 | 110.80 | 111.00 | 107.00 | 107.80 | 7,300 | -0.60(-0.55%) |
Jun 29, 2004 | 108.80 | 109.80 | 105.00 | 108.40 | 6,880 | +1.80(+1.69%) |
Jun 28, 2004 | 118.00 | 120.00 | 104.80 | 106.60 | 10,540 | -5.60(-4.99%) |
Jun 25, 2004 | 119.40 | 120.00 | 112.20 | 112.20 | 10,745 | -6.00(-5.08%) |
Jun 24, 2004 | 118.00 | 122.00 | 115.60 | 118.20 | 11,870 | +0.00(+0.00%) |
Jun 23, 2004 | 113.20 | 119.00 | 112.00 | 118.20 | 30,810 | +5.40(+4.79%) |
Jun 22, 2004 | 113.80 | 116.20 | 108.60 | 112.80 | 12,920 | +1.80(+1.62%) |
Jun 21, 2004 | 110.40 | 112.20 | 109.20 | 111.00 | 6,370 | +2.20(+2.02%) |
Jun 18, 2004 | 110.00 | 110.20 | 107.40 | 108.80 | 9,135 | +1.60(+1.49%) |
Jun 17, 2004 | 109.40 | 113.00 | 107.20 | 107.20 | 14,290 | -1.20(-1.11%) |
Jun 16, 2004 | 105.20 | 109.40 | 102.60 | 108.40 | 13,425 | +4.60(+4.43%) |
Jun 15, 2004 | 102.20 | 105.60 | 101.40 | 103.80 | 7,970 | +3.04(+3.02%) |
Jun 14, 2004 | 101.80 | 102.20 | 99.80 | 100.76 | 11,135 | +3.56(+3.66%) |
Jun 10, 2004 | 98.80 | 100.00 | 95.40 | 97.20 | 12,935 | +1.00(+1.04%) |
Jun 09, 2004 | 102.00 | 103.00 | 95.20 | 96.20 | 24,885 | +4.40(+4.79%) |
Jun 08, 2004 | 94.60 | 94.80 | 89.00 | 91.80 | 4,325 | +0.00(+0.00%) |
Jun 07, 2004 | 92.80 | 92.80 | 88.00 | 91.80 | 3,070 | +1.20(+1.32%) |
Jun 04, 2004 | 87.00 | 92.60 | 87.00 | 90.60 | 4,565 | +1.80(+2.03%) |
Jun 03, 2004 | 88.60 | 93.00 | 88.40 | 88.80 | 4,035 | -2.20(-2.42%) |
Jun 02, 2004 | 91.40 | 94.40 | 87.40 | 91.00 | 3,040 | -1.80(-1.94%) |
Jun 01, 2004 | 91.60 | 94.80 | 91.60 | 92.80 | 2,355 | -1.00(-1.07%) |
May 28, 2004 | 94.60 | 95.00 | 92.00 | 93.80 | 8,210 | +0.80(+0.86%) |
May 27, 2004 | 88.40 | 94.20 | 88.40 | 93.00 | 20,525 | +3.20(+3.56%) |
May 26, 2004 | 89.00 | 90.00 | 87.40 | 89.80 | 7,285 | +1.20(+1.35%) |
May 25, 2004 | 89.00 | 91.60 | 84.60 | 88.60 | 9,340 | -2.00(-2.21%) |
May 24, 2004 | 91.80 | 92.00 | 86.00 | 90.60 | 6,830 | +2.20(+2.49%) |
May 21, 2004 | 86.80 | 91.60 | 86.00 | 88.40 | 12,490 | +4.60(+5.49%) |
May 20, 2004 | 85.60 | 85.60 | 82.20 | 83.80 | 6,490 | -3.20(-3.68%) |
May 19, 2004 | 88.40 | 90.60 | 82.20 | 87.00 | 6,125 | +1.00(+1.16%) |
May 18, 2004 | 90.80 | 91.60 | 83.60 | 86.00 | 4,335 | -2.60(-2.93%) |
May 17, 2004 | 91.80 | 92.40 | 86.40 | 88.60 | 4,680 | +0.60(+0.68%) |
May 14, 2004 | 94.00 | 95.00 | 87.20 | 88.00 | 4,850 | -5.20(-5.58%) |
May 13, 2004 | 96.80 | 96.80 | 91.20 | 93.20 | 7,995 | +0.20(+0.22%) |
May 12, 2004 | 102.00 | 102.00 | 91.40 | 93.00 | 21,690 | +6.60(+7.64%) |
May 11, 2004 | 88.00 | 88.00 | 83.40 | 86.40 | 8,245 | +1.00(+1.17%) |
May 10, 2004 | 96.00 | 96.00 | 84.00 | 85.40 | 12,565 | -9.60(-10.11%) |
May 07, 2004 | 94.22 | 99.00 | 93.20 | 95.00 | 6,465 | +0.00(+0.00%) |
May 06, 2004 | 104.00 | 104.00 | 90.40 | 95.00 | 19,880 | -7.00(-6.86%) |
May 05, 2004 | 105.40 | 105.40 | 101.20 | 102.00 | 2,795 | +0.60(+0.59%) |
May 04, 2004 | 103.60 | 103.80 | 100.00 | 101.40 | 9,525 | -0.20(-0.20%) |