Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 86.40 | 86.51 | 86.12 | 86.50 | 30,493,724 | -0.01(-0.01%) |
May 27, 2004 | 86.25 | 86.63 | 85.89 | 86.51 | 59,130,908 | +0.48(+0.56%) |
May 26, 2004 | 85.58 | 86.06 | 85.46 | 86.02 | 46,948,660 | +0.30(+0.35%) |
May 25, 2004 | 84.23 | 85.82 | 84.00 | 85.72 | 67,480,568 | +1.21(+1.43%) |
May 24, 2004 | 84.71 | 84.89 | 84.06 | 84.51 | 53,465,264 | +0.35(+0.42%) |
May 21, 2004 | 84.28 | 84.73 | 83.90 | 84.16 | 61,964,188 | +0.15(+0.17%) |
May 20, 2004 | 83.89 | 84.21 | 83.57 | 84.02 | 49,746,448 | +0.27(+0.32%) |
May 19, 2004 | 84.69 | 85.21 | 83.66 | 83.75 | 71,789,784 | -0.29(-0.35%) |
May 18, 2004 | 83.92 | 84.26 | 83.79 | 84.04 | 39,412,124 | +0.42(+0.50%) |
May 17, 2004 | 83.46 | 83.92 | 83.09 | 83.62 | 71,867,944 | -0.72(-0.85%) |
May 14, 2004 | 84.29 | 84.87 | 83.75 | 84.34 | 70,630,776 | +0.04(+0.05%) |
May 13, 2004 | 84.12 | 84.93 | 84.02 | 84.30 | 75,036,936 | -0.35(-0.42%) |
May 12, 2004 | 84.01 | 84.72 | 82.82 | 84.65 | 118,600,536 | +0.54(+0.64%) |
May 11, 2004 | 83.89 | 84.35 | 83.79 | 84.12 | 63,085,364 | +0.71(+0.85%) |
May 10, 2004 | 83.88 | 84.12 | 83.05 | 83.41 | 98,330,096 | -0.87(-1.03%) |
May 07, 2004 | 85.24 | 86.02 | 84.28 | 84.28 | 79,536,776 | -1.42(-1.65%) |
May 06, 2004 | 85.86 | 86.29 | 85.07 | 85.69 | 71,776,216 | -0.74(-0.86%) |
May 05, 2004 | 86.15 | 86.58 | 85.96 | 86.44 | 44,924,068 | +0.55(+0.64%) |
May 04, 2004 | 86.03 | 86.81 | 85.58 | 85.89 | 66,800,400 | -0.07(-0.08%) |
May 03, 2004 | 85.36 | 86.06 | 85.34 | 85.95 | 44,054,580 | +0.91(+1.07%) |
Apr 30, 2004 | 85.93 | 86.13 | 85.00 | 85.04 | 63,522,980 | -0.67(-0.78%) |
Apr 29, 2004 | 86.39 | 86.85 | 85.20 | 85.71 | 90,954,968 | -0.76(-0.88%) |
Apr 28, 2004 | 87.29 | 87.38 | 86.22 | 86.47 | 65,474,636 | -1.13(-1.29%) |
Apr 27, 2004 | 87.55 | 88.23 | 87.34 | 87.60 | 56,744,900 | +0.08(+0.09%) |
Apr 26, 2004 | 87.76 | 88.09 | 87.07 | 87.53 | 46,406,796 | -0.12(-0.14%) |
Apr 23, 2004 | 87.69 | 87.81 | 87.21 | 87.65 | 38,389,196 | +0.08(+0.10%) |
Apr 22, 2004 | 86.21 | 87.89 | 86.18 | 87.56 | 81,084,088 | +1.21(+1.40%) |
Apr 21, 2004 | 85.99 | 86.57 | 85.74 | 86.35 | 65,632,640 | +0.57(+0.67%) |
Apr 20, 2004 | 87.43 | 87.62 | 85.67 | 85.78 | 69,616,848 | -1.46(-1.68%) |
Apr 19, 2004 | 87.04 | 87.36 | 86.81 | 87.24 | 36,895,904 | +0.00(+0.00%) |
Apr 16, 2004 | 86.88 | 87.41 | 86.59 | 87.24 | 61,401,188 | +0.67(+0.77%) |
Apr 15, 2004 | 86.95 | 87.20 | 86.12 | 86.58 | 80,418,272 | -0.33(-0.38%) |
Apr 14, 2004 | 86.31 | 87.10 | 86.26 | 86.91 | 81,339,560 | +0.14(+0.16%) |
Apr 13, 2004 | 88.34 | 88.37 | 86.62 | 86.77 | 73,374,280 | -1.23(-1.40%) |
Apr 12, 2004 | 87.82 | 88.20 | 87.81 | 88.00 | 30,141,700 | +0.34(+0.39%) |
Apr 08, 2004 | 88.45 | 88.45 | 87.17 | 87.66 | 61,243,572 | -0.20(-0.23%) |
Apr 07, 2004 | 88.12 | 88.12 | 87.46 | 87.86 | 59,889,364 | -0.21(-0.23%) |
Apr 06, 2004 | 88.01 | 88.28 | 87.85 | 88.06 | 37,170,684 | -0.28(-0.32%) |
Apr 05, 2004 | 87.73 | 88.43 | 87.71 | 88.35 | 39,509,200 | +0.48(+0.55%) |
Apr 02, 2004 | 87.99 | 88.02 | 87.30 | 87.86 | 66,540,232 | +0.66(+0.76%) |
Apr 01, 2004 | 86.66 | 87.27 | 86.64 | 87.20 | 58,896,576 | +0.52(+0.60%) |
Mar 31, 2004 | 86.60 | 86.91 | 86.13 | 86.68 | 63,411,948 | +0.10(+0.12%) |
Mar 30, 2004 | 86.07 | 86.66 | 86.01 | 86.58 | 50,966,656 | +0.29(+0.34%) |
Mar 29, 2004 | 85.56 | 86.41 | 85.52 | 86.29 | 57,563,636 | +1.20(+1.41%) |
Mar 26, 2004 | 85.04 | 85.68 | 84.92 | 85.10 | 48,815,768 | +0.02(+0.03%) |
Mar 25, 2004 | 84.37 | 85.30 | 84.15 | 85.07 | 65,232,212 | +1.11(+1.32%) |
Mar 24, 2004 | 83.98 | 84.41 | 83.43 | 83.96 | 67,320,080 | +0.07(+0.08%) |
Mar 23, 2004 | 84.50 | 84.61 | 83.82 | 83.89 | 70,612,640 | -0.15(-0.17%) |
Mar 22, 2004 | 84.72 | 84.74 | 83.62 | 84.04 | 81,888,736 | -1.08(-1.27%) |
Mar 19, 2004 | 86.15 | 86.28 | 85.10 | 85.12 | 63,471,312 | -1.54(-1.78%) |
Mar 18, 2004 | 86.38 | 86.81 | 85.79 | 86.66 | 78,323,224 | +0.02(+0.03%) |
Mar 17, 2004 | 85.98 | 86.81 | 85.92 | 86.64 | 54,656,116 | +0.96(+1.12%) |
Mar 16, 2004 | 85.67 | 85.89 | 84.95 | 85.68 | 78,430,736 | +0.45(+0.53%) |
Mar 15, 2004 | 86.05 | 86.11 | 85.00 | 85.23 | 75,287,448 | -1.06(-1.23%) |
Mar 12, 2004 | 85.63 | 86.38 | 85.52 | 86.28 | 70,492,208 | +1.12(+1.31%) |
Mar 11, 2004 | 86.15 | 86.81 | 85.15 | 85.17 | 116,710,984 | -1.12(-1.30%) |
Mar 10, 2004 | 87.92 | 87.96 | 86.27 | 86.28 | 88,479,192 | -1.47(-1.68%) |
Mar 09, 2004 | 88.22 | 88.30 | 87.56 | 87.76 | 51,864,984 | -0.35(-0.40%) |
Mar 08, 2004 | 89.17 | 89.38 | 88.07 | 88.11 | 51,263,488 | -1.09(-1.22%) |
Mar 05, 2004 | 88.46 | 89.63 | 88.35 | 89.20 | 72,966,152 | +0.30(+0.34%) |
Mar 04, 2004 | 88.69 | 88.98 | 88.54 | 88.90 | 27,498,004 | +0.23(+0.26%) |
Mar 03, 2004 | 88.33 | 88.81 | 88.08 | 88.67 | 40,911,420 | +0.16(+0.18%) |
Mar 02, 2004 | 88.86 | 89.65 | 88.32 | 88.51 | 50,373,908 | -0.52(-0.59%) |