Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 334.40 | 343.00 | 329.00 | 337.60 | 54,345 | +2.40(+0.72%) |
Jun 29, 2004 | 338.60 | 347.40 | 333.40 | 335.20 | 26,575 | -4.20(-1.24%) |
Jun 28, 2004 | 339.40 | 349.00 | 337.20 | 339.40 | 38,995 | -3.80(-1.11%) |
Jun 25, 2004 | 329.00 | 349.80 | 328.80 | 343.20 | 48,570 | +14.40(+4.38%) |
Jun 24, 2004 | 316.80 | 336.00 | 315.00 | 328.80 | 53,155 | +10.00(+3.14%) |
Jun 23, 2004 | 311.60 | 319.20 | 310.60 | 318.80 | 14,025 | +6.00(+1.92%) |
Jun 22, 2004 | 310.00 | 314.60 | 308.40 | 312.80 | 15,155 | +2.00(+0.64%) |
Jun 21, 2004 | 301.60 | 313.60 | 299.80 | 310.80 | 42,715 | +10.60(+3.53%) |
Jun 18, 2004 | 294.60 | 301.20 | 291.60 | 300.20 | 35,175 | +3.20(+1.08%) |
Jun 17, 2004 | 306.20 | 307.00 | 297.00 | 297.00 | 34,155 | -7.60(-2.50%) |
Jun 16, 2004 | 300.00 | 306.20 | 298.40 | 304.60 | 18,795 | +4.60(+1.53%) |
Jun 15, 2004 | 301.00 | 304.00 | 298.00 | 300.00 | 22,885 | -0.20(-0.07%) |
Jun 14, 2004 | 301.00 | 306.60 | 297.60 | 300.20 | 43,865 | -8.40(-2.72%) |
Jun 10, 2004 | 305.40 | 310.80 | 305.00 | 308.60 | 24,035 | +2.80(+0.92%) |
Jun 09, 2004 | 313.00 | 319.80 | 305.00 | 305.80 | 40,890 | -6.40(-2.05%) |
Jun 08, 2004 | 310.00 | 315.00 | 300.00 | 312.20 | 17,125 | +4.20(+1.36%) |
Jun 07, 2004 | 306.00 | 311.60 | 303.00 | 308.00 | 26,320 | +4.20(+1.38%) |
Jun 04, 2004 | 295.20 | 305.80 | 290.60 | 303.80 | 34,020 | +11.60(+3.97%) |
Jun 03, 2004 | 299.20 | 299.80 | 289.60 | 292.20 | 21,225 | -7.80(-2.60%) |
Jun 02, 2004 | 289.20 | 303.00 | 289.20 | 300.00 | 44,255 | +10.20(+3.52%) |
Jun 01, 2004 | 295.60 | 298.20 | 285.60 | 289.80 | 25,980 | -8.20(-2.75%) |
May 28, 2004 | 284.20 | 299.00 | 284.18 | 298.00 | 30,415 | +12.20(+4.27%) |
May 27, 2004 | 278.00 | 287.00 | 273.20 | 285.80 | 40,480 | +9.80(+3.55%) |
May 26, 2004 | 278.00 | 284.60 | 271.00 | 276.00 | 115,910 | +11.40(+4.31%) |
May 25, 2004 | 248.80 | 265.00 | 248.40 | 264.60 | 88,105 | +13.20(+5.25%) |
May 24, 2004 | 245.80 | 254.80 | 245.60 | 251.40 | 24,295 | +7.20(+2.95%) |
May 21, 2004 | 242.60 | 246.20 | 239.00 | 244.20 | 31,795 | +4.60(+1.92%) |
May 20, 2004 | 239.00 | 244.80 | 237.60 | 239.60 | 18,680 | +2.40(+1.01%) |
May 19, 2004 | 242.80 | 245.40 | 236.00 | 237.20 | 30,990 | -4.20(-1.74%) |
May 18, 2004 | 239.40 | 243.20 | 235.20 | 241.40 | 36,585 | +4.80(+2.03%) |
May 17, 2004 | 235.20 | 240.20 | 234.00 | 236.60 | 23,965 | -5.60(-2.31%) |
May 14, 2004 | 243.00 | 246.40 | 240.00 | 242.20 | 34,480 | -1.40(-0.57%) |
May 13, 2004 | 242.00 | 249.40 | 238.00 | 243.60 | 37,660 | +1.20(+0.50%) |
May 12, 2004 | 240.60 | 244.00 | 236.00 | 242.40 | 35,240 | +2.80(+1.17%) |
May 11, 2004 | 238.00 | 240.40 | 234.00 | 239.60 | 27,430 | +3.40(+1.44%) |
May 10, 2004 | 234.00 | 240.60 | 228.00 | 236.20 | 51,580 | -1.80(-0.76%) |
May 07, 2004 | 230.80 | 240.40 | 230.80 | 238.00 | 36,925 | +5.80(+2.50%) |
May 06, 2004 | 232.80 | 234.00 | 224.40 | 232.20 | 20,215 | -2.00(-0.85%) |
May 05, 2004 | 237.20 | 237.20 | 231.40 | 234.20 | 16,215 | -1.80(-0.76%) |
May 04, 2004 | 229.40 | 239.20 | 229.40 | 236.00 | 29,500 | +5.60(+2.43%) |
May 03, 2004 | 236.80 | 242.00 | 228.80 | 230.40 | 43,760 | -2.00(-0.86%) |
Apr 30, 2004 | 232.00 | 235.40 | 225.20 | 232.40 | 36,090 | -2.80(-1.19%) |
Apr 29, 2004 | 247.40 | 248.80 | 228.00 | 235.20 | 41,010 | -9.60(-3.92%) |
Apr 28, 2004 | 251.20 | 251.60 | 238.00 | 244.80 | 67,765 | -7.40(-2.93%) |
Apr 27, 2004 | 255.00 | 260.00 | 251.20 | 252.20 | 43,770 | -1.80(-0.71%) |
Apr 26, 2004 | 246.00 | 257.00 | 245.20 | 254.00 | 44,060 | +7.60(+3.08%) |
Apr 23, 2004 | 250.00 | 252.00 | 239.00 | 246.40 | 100,195 | -11.80(-4.57%) |
Apr 22, 2004 | 260.20 | 263.80 | 257.00 | 258.20 | 38,700 | -3.60(-1.38%) |
Apr 21, 2004 | 267.80 | 269.60 | 257.20 | 261.80 | 34,020 | -7.20(-2.68%) |
Apr 20, 2004 | 272.02 | 282.60 | 266.00 | 269.00 | 23,490 | -5.40(-1.97%) |
Apr 19, 2004 | 269.80 | 277.00 | 261.80 | 274.40 | 28,090 | +5.40(+2.01%) |
Apr 16, 2004 | 267.80 | 271.80 | 262.00 | 269.00 | 42,300 | +2.80(+1.05%) |
Apr 15, 2004 | 287.20 | 287.20 | 256.80 | 266.20 | 103,080 | -23.80(-8.21%) |
Apr 14, 2004 | 289.00 | 296.60 | 286.00 | 290.00 | 15,795 | +2.80(+0.97%) |
Apr 13, 2004 | 280.40 | 290.60 | 278.00 | 287.20 | 52,060 | +8.20(+2.94%) |
Apr 12, 2004 | 300.00 | 306.40 | 267.60 | 279.00 | 57,070 | -19.60(-6.56%) |
Apr 08, 2004 | 309.80 | 310.80 | 297.60 | 298.60 | 16,155 | -4.20(-1.39%) |
Apr 07, 2004 | 303.60 | 308.40 | 300.60 | 302.80 | 10,695 | -1.00(-0.33%) |
Apr 06, 2004 | 304.80 | 310.80 | 300.20 | 303.80 | 18,905 | -11.60(-3.68%) |
Apr 05, 2004 | 317.60 | 318.00 | 309.40 | 315.40 | 17,040 | -1.40(-0.44%) |
Apr 02, 2004 | 312.60 | 319.20 | 312.40 | 316.80 | 17,630 | +3.60(+1.15%) |