Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 377.00 | 377.00 | 374.00 | 374.00 | 100 | -4.00(-1.06%) |
May 27, 2004 | 364.00 | 378.00 | 364.00 | 378.00 | 1,100 | +14.00(+3.85%) |
May 26, 2004 | 361.00 | 364.00 | 359.00 | 364.00 | 500 | +1.00(+0.28%) |
May 25, 2004 | 367.01 | 367.01 | 359.00 | 363.00 | 300 | -6.01(-1.63%) |
May 24, 2004 | 365.00 | 377.00 | 365.00 | 369.01 | 1,000 | +6.01(+1.66%) |
May 21, 2004 | 362.40 | 367.25 | 361.00 | 363.00 | 500 | +6.60(+1.85%) |
May 20, 2004 | 343.50 | 356.40 | 343.50 | 356.40 | 300 | +13.90(+4.06%) |
May 19, 2004 | 333.00 | 342.50 | 333.00 | 342.50 | 500 | +11.00(+3.32%) |
May 18, 2004 | 328.00 | 331.50 | 326.00 | 331.50 | 400 | +5.50(+1.69%) |
May 17, 2004 | 327.00 | 328.00 | 323.00 | 326.00 | 600 | -3.00(-0.91%) |
May 14, 2004 | 324.00 | 329.00 | 324.00 | 329.00 | 500 | +5.00(+1.54%) |
May 13, 2004 | 324.00 | 324.00 | 324.00 | 324.00 | 1,100 | +0.00(+0.00%) |
May 12, 2004 | 320.25 | 327.00 | 320.25 | 324.00 | 1,100 | +3.00(+0.93%) |
May 11, 2004 | 324.03 | 324.03 | 317.00 | 321.00 | 300 | -3.03(-0.94%) |
May 10, 2004 | 332.15 | 335.00 | 320.00 | 324.03 | 1,300 | -5.95(-1.80%) |
May 07, 2004 | 327.00 | 329.98 | 326.00 | 329.98 | 1,000 | -4.73(-1.41%) |
May 06, 2004 | 337.71 | 337.71 | 334.71 | 334.71 | 0 | -5.00(-1.47%) |
May 05, 2004 | 333.00 | 339.75 | 333.00 | 339.71 | 300 | +7.71(+2.32%) |
May 04, 2004 | 332.80 | 332.80 | 323.00 | 332.00 | 500 | +1.00(+0.30%) |
May 03, 2004 | 320.51 | 331.22 | 318.51 | 331.00 | 1,300 | +8.49(+2.63%) |
Apr 30, 2004 | 344.00 | 344.00 | 322.50 | 322.51 | 900 | -23.49(-6.79%) |
Apr 29, 2004 | 345.15 | 346.00 | 344.00 | 346.00 | 100 | -1.15(-0.33%) |
Apr 28, 2004 | 349.11 | 349.11 | 347.15 | 347.15 | 0 | -2.51(-0.72%) |
Apr 27, 2004 | 349.98 | 353.00 | 349.66 | 349.66 | 3,600 | +1.61(+0.46%) |
Apr 26, 2004 | 360.00 | 360.00 | 348.05 | 348.05 | 600 | -12.00(-3.33%) |
Apr 23, 2004 | 362.00 | 362.00 | 360.05 | 360.05 | 0 | -3.95(-1.09%) |
Apr 22, 2004 | 373.10 | 373.98 | 362.00 | 364.00 | 700 | -9.10(-2.44%) |
Apr 21, 2004 | 372.00 | 375.00 | 371.10 | 373.10 | 2,700 | +3.10(+0.84%) |
Apr 20, 2004 | 367.00 | 371.00 | 365.05 | 370.00 | 1,300 | +4.98(+1.36%) |
Apr 19, 2004 | 367.00 | 367.80 | 365.00 | 365.02 | 600 | -3.98(-1.08%) |
Apr 16, 2004 | 366.00 | 371.00 | 362.00 | 369.00 | 600 | +3.00(+0.82%) |
Apr 15, 2004 | 376.00 | 376.90 | 366.00 | 366.00 | 700 | -6.00(-1.61%) |
Apr 14, 2004 | 363.00 | 373.05 | 363.00 | 372.00 | 1,100 | +5.48(+1.50%) |
Apr 13, 2004 | 359.00 | 375.00 | 359.00 | 366.52 | 1,500 | +8.52(+2.38%) |
Apr 12, 2004 | 353.00 | 358.00 | 353.00 | 358.00 | 600 | +7.00(+1.99%) |
Apr 08, 2004 | 344.00 | 355.00 | 344.00 | 351.00 | 600 | +9.00(+2.63%) |
Apr 07, 2004 | 336.00 | 342.00 | 334.55 | 342.00 | 600 | +6.00(+1.79%) |
Apr 06, 2004 | 330.00 | 336.00 | 330.00 | 336.00 | 100 | +8.00(+2.44%) |
Apr 05, 2004 | 330.11 | 330.60 | 327.05 | 328.00 | 700 | -2.10(-0.64%) |
Apr 02, 2004 | 326.25 | 331.00 | 326.25 | 330.10 | 1,800 | +5.10(+1.57%) |
Apr 01, 2004 | 333.00 | 333.00 | 325.00 | 325.00 | 7,000 | -10.00(-2.99%) |
Mar 31, 2004 | 339.00 | 339.00 | 335.00 | 335.00 | 400 | -6.00(-1.76%) |
Mar 30, 2004 | 335.00 | 341.00 | 333.05 | 341.00 | 400 | +7.00(+2.10%) |
Mar 29, 2004 | 334.98 | 334.99 | 331.00 | 334.00 | 800 | -0.98(-0.29%) |
Mar 26, 2004 | 334.00 | 334.98 | 334.00 | 334.98 | 100 | +2.98(+0.90%) |
Mar 25, 2004 | 321.70 | 334.95 | 321.70 | 332.00 | 1,100 | +10.80(+3.36%) |
Mar 24, 2004 | 321.10 | 325.00 | 321.10 | 321.20 | 1,500 | -1.80(-0.56%) |
Mar 23, 2004 | 325.00 | 327.99 | 321.02 | 323.00 | 1,200 | -2.00(-0.62%) |
Mar 22, 2004 | 322.00 | 330.00 | 320.00 | 325.00 | 900 | +4.00(+1.25%) |
Mar 19, 2004 | 312.99 | 321.00 | 312.99 | 321.00 | 300 | +8.02(+2.56%) |
Mar 18, 2004 | 314.20 | 316.00 | 312.98 | 312.98 | 100 | +0.03(+0.01%) |
Mar 17, 2004 | 310.00 | 312.95 | 310.00 | 312.95 | 100 | +4.95(+1.61%) |
Mar 16, 2004 | 311.98 | 311.98 | 308.00 | 308.00 | 500 | -2.00(-0.65%) |
Mar 15, 2004 | 310.00 | 310.00 | 306.00 | 310.00 | 0 | -1.96(-0.63%) |
Mar 12, 2004 | 311.00 | 311.96 | 306.73 | 311.96 | 100 | -0.04(-0.01%) |
Mar 11, 2004 | 311.00 | 315.98 | 311.00 | 312.00 | 200 | +3.00(+0.97%) |
Mar 10, 2004 | 301.00 | 309.00 | 300.00 | 309.00 | 700 | +6.00(+1.98%) |
Mar 09, 2004 | 326.50 | 326.50 | 302.00 | 303.00 | 2,000 | -23.00(-7.06%) |
Mar 08, 2004 | 331.10 | 331.99 | 326.00 | 326.00 | 300 | -5.00(-1.51%) |
Mar 05, 2004 | 330.00 | 333.00 | 330.00 | 331.00 | 300 | +1.00(+0.30%) |
Mar 04, 2004 | 336.00 | 336.00 | 328.00 | 330.00 | 100 | -3.00(-0.90%) |
Mar 03, 2004 | 322.00 | 335.00 | 322.00 | 333.00 | 300 | +11.00(+3.42%) |
Mar 02, 2004 | 333.00 | 333.00 | 318.00 | 322.00 | 700 | -13.00(-3.88%) |