Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 885.00 | 890.50 | 875.25 | 882.50 | 17,132 | +1.50(+0.17%) |
May 27, 2004 | 876.25 | 895.00 | 871.50 | 881.00 | 39,996 | +6.25(+0.71%) |
May 26, 2004 | 901.25 | 915.00 | 871.25 | 874.75 | 75,968 | -30.25(-3.34%) |
May 25, 2004 | 844.00 | 907.00 | 835.25 | 905.00 | 62,844 | +55.00(+6.47%) |
May 24, 2004 | 836.25 | 853.50 | 822.75 | 850.00 | 30,740 | +29.50(+3.60%) |
May 21, 2004 | 805.50 | 831.25 | 803.75 | 820.50 | 34,016 | +15.00(+1.86%) |
May 20, 2004 | 812.50 | 814.25 | 792.00 | 805.50 | 33,480 | -2.50(-0.31%) |
May 19, 2004 | 837.50 | 837.50 | 805.00 | 808.00 | 44,600 | -15.50(-1.88%) |
May 18, 2004 | 815.00 | 823.75 | 800.75 | 823.50 | 24,236 | +8.75(+1.07%) |
May 17, 2004 | 827.50 | 831.75 | 809.25 | 814.75 | 28,464 | -12.75(-1.54%) |
May 14, 2004 | 835.00 | 839.50 | 817.50 | 827.50 | 34,712 | +13.00(+1.60%) |
May 13, 2004 | 803.25 | 825.00 | 788.75 | 814.50 | 36,768 | +11.25(+1.40%) |
May 12, 2004 | 801.50 | 805.50 | 769.25 | 803.25 | 52,864 | -2.75(-0.34%) |
May 11, 2004 | 805.00 | 815.50 | 790.50 | 806.00 | 35,540 | +7.25(+0.91%) |
May 10, 2004 | 797.50 | 815.25 | 782.75 | 798.75 | 54,040 | -4.75(-0.59%) |
May 07, 2004 | 855.00 | 863.75 | 802.50 | 803.50 | 82,108 | -82.50(-9.31%) |
May 06, 2004 | 903.75 | 915.75 | 882.25 | 886.00 | 36,072 | -35.00(-3.80%) |
May 05, 2004 | 904.50 | 925.00 | 900.00 | 921.00 | 27,492 | +24.00(+2.68%) |
May 04, 2004 | 905.00 | 915.00 | 888.00 | 897.00 | 33,480 | -9.00(-0.99%) |
May 03, 2004 | 899.25 | 915.00 | 883.00 | 906.00 | 26,120 | +6.75(+0.75%) |
Apr 30, 2004 | 901.25 | 911.25 | 891.50 | 899.25 | 31,300 | +0.00(+0.00%) |
Apr 29, 2004 | 935.75 | 950.00 | 876.50 | 899.25 | 53,400 | -36.50(-3.90%) |
Apr 28, 2004 | 964.25 | 967.00 | 930.50 | 935.75 | 26,216 | -31.75(-3.28%) |
Apr 27, 2004 | 975.00 | 987.50 | 964.25 | 967.50 | 31,436 | +14.50(+1.52%) |
Apr 26, 2004 | 958.50 | 982.00 | 949.75 | 953.00 | 22,704 | -4.00(-0.42%) |
Apr 23, 2004 | 970.00 | 971.25 | 946.25 | 957.00 | 21,576 | -17.50(-1.80%) |
Apr 22, 2004 | 955.00 | 992.50 | 953.75 | 974.50 | 39,628 | +39.50(+4.22%) |
Apr 21, 2004 | 923.75 | 943.75 | 915.00 | 935.00 | 34,700 | +11.25(+1.22%) |
Apr 20, 2004 | 948.75 | 948.75 | 920.00 | 923.75 | 30,852 | -20.75(-2.20%) |
Apr 19, 2004 | 981.25 | 981.25 | 942.50 | 944.50 | 41,928 | -36.75(-3.75%) |
Apr 16, 2004 | 997.50 | 997.50 | 972.50 | 981.25 | 34,192 | +10.25(+1.06%) |
Apr 15, 2004 | 988.75 | 990.00 | 960.00 | 971.00 | 31,692 | -4.75(-0.49%) |
Apr 14, 2004 | 955.00 | 981.25 | 941.75 | 975.75 | 64,608 | +9.75(+1.01%) |
Apr 13, 2004 | 967.00 | 976.75 | 947.50 | 966.00 | 49,892 | -1.75(-0.18%) |
Apr 12, 2004 | 977.50 | 985.75 | 962.75 | 967.75 | 31,492 | -8.75(-0.90%) |
Apr 08, 2004 | 1000 | 1007 | 973.00 | 976.50 | 30,212 | -19.75(-1.98%) |
Apr 07, 2004 | 1001 | 1009 | 984.00 | 996.25 | 23,816 | -2.25(-0.23%) |
Apr 06, 2004 | 1001 | 1016 | 995.50 | 998.50 | 30,676 | +0.75(+0.08%) |
Apr 05, 2004 | 1006 | 1020 | 973.25 | 997.75 | 77,244 | -2.25(-0.23%) |
Apr 02, 2004 | 1038 | 1038 | 998.25 | 1000 | 80,644 | -68.50(-6.41%) |
Apr 01, 2004 | 1082 | 1093 | 1059 | 1068 | 43,024 | -10.25(-0.95%) |
Mar 31, 2004 | 1098 | 1110 | 1074 | 1079 | 29,260 | -15.25(-1.39%) |
Mar 30, 2004 | 1080 | 1101 | 1077 | 1094 | 42,628 | +13.50(+1.25%) |
Mar 29, 2004 | 1082 | 1100 | 1064 | 1080 | 38,708 | +539.50(+99.72%) |
Mar 26, 2004 | 542.50 | 544.06 | 534.69 | 541.00 | 36,088 | -0.19(-0.03%) |
Mar 25, 2004 | 540.62 | 551.31 | 534.81 | 541.19 | 70,760 | +5.13(+0.96%) |
Mar 24, 2004 | 531.44 | 545.31 | 530.94 | 536.06 | 61,400 | +4.69(+0.88%) |
Mar 23, 2004 | 532.81 | 538.88 | 526.56 | 531.38 | 56,080 | -2.44(-0.46%) |
Mar 22, 2004 | 536.88 | 538.12 | 523.88 | 533.81 | 67,400 | -3.31(-0.62%) |
Mar 19, 2004 | 540.69 | 543.81 | 534.94 | 537.12 | 38,464 | -3.56(-0.66%) |
Mar 18, 2004 | 538.75 | 545.00 | 535.00 | 540.69 | 58,968 | +1.38(+0.26%) |
Mar 17, 2004 | 568.69 | 568.69 | 534.94 | 539.31 | 64,496 | -7.88(-1.44%) |
Mar 16, 2004 | 548.12 | 553.12 | 538.19 | 547.19 | 62,248 | -0.94(-0.17%) |
Mar 15, 2004 | 553.12 | 562.50 | 545.50 | 548.12 | 61,792 | -5.00(-0.90%) |
Mar 12, 2004 | 550.00 | 556.12 | 536.69 | 553.12 | 58,624 | +5.88(+1.07%) |
Mar 11, 2004 | 543.75 | 555.19 | 541.88 | 547.25 | 58,984 | +3.50(+0.64%) |
Mar 10, 2004 | 558.12 | 567.31 | 538.88 | 543.75 | 65,096 | -13.06(-2.35%) |
Mar 09, 2004 | 563.62 | 566.25 | 554.19 | 556.81 | 70,696 | -7.75(-1.37%) |
Mar 08, 2004 | 562.62 | 578.75 | 559.75 | 564.56 | 115,496 | +2.06(+0.37%) |
Mar 05, 2004 | 550.00 | 565.56 | 549.44 | 562.50 | 117,928 | +19.31(+3.56%) |
Mar 04, 2004 | 529.75 | 547.94 | 526.94 | 543.19 | 70,032 | +13.81(+2.61%) |
Mar 03, 2004 | 527.69 | 531.00 | 520.31 | 529.38 | 58,512 | +1.69(+0.32%) |
Mar 02, 2004 | 523.44 | 542.06 | 516.94 | 527.69 | 153,344 | +4.25(+0.81%) |