Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2004 | 107.00 | 109.40 | 101.00 | 101.60 | 8,995 | +1.60(+1.60%) |
Apr 30, 2004 | 104.60 | 107.32 | 100.00 | 100.00 | 5,180 | -3.20(-3.10%) |
Apr 29, 2004 | 106.80 | 110.80 | 102.40 | 103.20 | 6,265 | -1.20(-1.15%) |
Apr 28, 2004 | 105.40 | 108.80 | 104.00 | 104.40 | 15,405 | -3.40(-3.15%) |
Apr 27, 2004 | 109.40 | 111.80 | 105.80 | 107.80 | 8,220 | -2.00(-1.82%) |
Apr 26, 2004 | 113.00 | 114.00 | 109.20 | 109.80 | 6,555 | -1.00(-0.90%) |
Apr 23, 2004 | 113.60 | 114.20 | 108.00 | 110.80 | 7,430 | -2.00(-1.77%) |
Apr 22, 2004 | 114.00 | 115.20 | 112.00 | 112.80 | 5,090 | +0.40(+0.36%) |
Apr 21, 2004 | 113.00 | 116.40 | 112.20 | 112.40 | 5,510 | -0.40(-0.35%) |
Apr 20, 2004 | 114.00 | 116.80 | 112.60 | 112.80 | 8,290 | -2.80(-2.42%) |
Apr 19, 2004 | 120.40 | 120.40 | 113.40 | 115.60 | 19,825 | +0.60(+0.52%) |
Apr 16, 2004 | 115.00 | 125.00 | 109.40 | 115.00 | 33,245 | +4.20(+3.79%) |
Apr 15, 2004 | 110.00 | 111.60 | 108.40 | 110.80 | 2,360 | -1.00(-0.89%) |
Apr 14, 2004 | 109.00 | 112.60 | 106.80 | 111.80 | 3,725 | +0.80(+0.72%) |
Apr 13, 2004 | 116.40 | 116.40 | 106.80 | 111.00 | 16,170 | -4.00(-3.48%) |
Apr 12, 2004 | 118.00 | 118.80 | 114.40 | 115.00 | 3,645 | -3.60(-3.04%) |
Apr 08, 2004 | 118.20 | 121.20 | 117.20 | 118.60 | 2,415 | +1.40(+1.19%) |
Apr 07, 2004 | 123.80 | 123.80 | 115.40 | 117.20 | 11,625 | -6.40(-5.18%) |
Apr 06, 2004 | 124.00 | 125.40 | 120.00 | 123.60 | 2,845 | -1.20(-0.96%) |
Apr 05, 2004 | 120.60 | 129.40 | 120.00 | 124.80 | 10,750 | -2.20(-1.73%) |
Apr 02, 2004 | 120.00 | 128.00 | 120.00 | 127.00 | 13,105 | +8.00(+6.72%) |
Apr 01, 2004 | 115.60 | 120.60 | 115.60 | 119.00 | 7,965 | +1.80(+1.54%) |
Mar 31, 2004 | 114.40 | 117.80 | 110.00 | 117.20 | 4,460 | +3.00(+2.63%) |
Mar 30, 2004 | 108.00 | 115.00 | 108.00 | 114.20 | 4,085 | +1.00(+0.88%) |
Mar 29, 2004 | 108.60 | 114.00 | 105.20 | 113.20 | 5,905 | +7.40(+6.99%) |
Mar 26, 2004 | 115.00 | 116.20 | 104.20 | 105.80 | 7,115 | -6.80(-6.04%) |
Mar 25, 2004 | 113.20 | 113.80 | 110.00 | 112.60 | 2,190 | +3.00(+2.74%) |
Mar 24, 2004 | 110.80 | 112.80 | 107.20 | 109.60 | 3,455 | -2.40(-2.14%) |
Mar 23, 2004 | 115.00 | 115.00 | 108.00 | 112.00 | 2,925 | +0.00(+0.00%) |
Mar 22, 2004 | 116.00 | 117.00 | 107.40 | 112.00 | 5,175 | -4.00(-3.45%) |
Mar 19, 2004 | 112.20 | 117.60 | 112.20 | 116.00 | 10,765 | +4.80(+4.32%) |
Mar 18, 2004 | 111.60 | 114.60 | 108.00 | 111.20 | 6,700 | +0.80(+0.72%) |
Mar 17, 2004 | 108.40 | 111.40 | 106.20 | 110.40 | 12,460 | +5.00(+4.74%) |
Mar 16, 2004 | 112.20 | 113.00 | 103.00 | 105.40 | 28,640 | -6.20(-5.56%) |
Mar 15, 2004 | 119.60 | 120.00 | 108.80 | 111.60 | 9,500 | -6.40(-5.42%) |
Mar 12, 2004 | 120.00 | 120.60 | 116.20 | 118.00 | 7,635 | +0.20(+0.17%) |
Mar 11, 2004 | 112.00 | 125.00 | 107.60 | 117.80 | 19,110 | +5.80(+5.18%) |
Mar 10, 2004 | 118.00 | 121.18 | 111.00 | 112.00 | 15,780 | -7.00(-5.88%) |
Mar 09, 2004 | 125.00 | 125.80 | 117.80 | 119.00 | 20,110 | -6.04(-4.83%) |
Mar 08, 2004 | 124.80 | 129.00 | 123.80 | 125.04 | 11,780 | -1.96(-1.54%) |
Mar 05, 2004 | 127.00 | 131.00 | 125.80 | 127.00 | 8,230 | -0.20(-0.16%) |
Mar 04, 2004 | 125.20 | 129.20 | 125.20 | 127.20 | 6,940 | -0.40(-0.31%) |
Mar 03, 2004 | 125.00 | 129.00 | 122.40 | 127.60 | 6,150 | +3.00(+2.41%) |
Mar 02, 2004 | 127.20 | 127.80 | 124.60 | 124.60 | 6,770 | -2.40(-1.89%) |