Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 108.88 | 109.84 | 108.11 | 108.64 | 7,260 | -0.23(-0.21%) |
May 27, 2004 | 109.18 | 109.32 | 108.45 | 108.88 | 5,552 | +0.58(+0.54%) |
May 26, 2004 | 108.44 | 108.64 | 107.72 | 108.30 | 6,940 | -0.24(-0.22%) |
May 25, 2004 | 108.30 | 109.34 | 108.02 | 108.54 | 35,234 | -0.96(-0.88%) |
May 24, 2004 | 109.35 | 109.55 | 106.21 | 109.50 | 14,307 | +3.54(+3.34%) |
May 21, 2004 | 108.08 | 109.16 | 105.94 | 105.96 | 12,278 | -0.78(-0.73%) |
May 20, 2004 | 106.72 | 107.94 | 105.46 | 106.74 | 19,752 | -0.69(-0.65%) |
May 19, 2004 | 105.95 | 107.71 | 105.46 | 107.43 | 86,912 | +1.12(+1.06%) |
May 18, 2004 | 105.72 | 106.31 | 104.10 | 106.31 | 2,776 | +1.47(+1.40%) |
May 17, 2004 | 104.10 | 105.18 | 102.18 | 104.84 | 25,411 | +0.89(+0.86%) |
May 14, 2004 | 103.96 | 104.12 | 103.36 | 103.95 | 1,174 | -0.01(-0.01%) |
May 13, 2004 | 104.05 | 104.65 | 103.00 | 103.96 | 13,453 | -0.36(-0.34%) |
May 12, 2004 | 104.97 | 105.08 | 103.49 | 104.32 | 19,112 | -1.36(-1.29%) |
May 11, 2004 | 104.78 | 106.28 | 103.06 | 105.67 | 8,862 | +2.05(+1.98%) |
May 10, 2004 | 106.77 | 106.77 | 103.02 | 103.62 | 11,424 | -2.30(-2.18%) |
May 07, 2004 | 108.66 | 109.33 | 105.89 | 105.93 | 15,695 | -3.60(-3.28%) |
May 06, 2004 | 110.50 | 110.52 | 108.78 | 109.52 | 15,375 | -0.67(-0.60%) |
May 05, 2004 | 110.98 | 111.69 | 110.19 | 110.19 | 16,122 | +0.38(+0.34%) |
May 04, 2004 | 111.45 | 112.03 | 109.81 | 109.81 | 14,093 | -1.21(-1.09%) |
May 03, 2004 | 114.03 | 114.72 | 111.01 | 111.02 | 17,830 | -3.71(-3.23%) |
Apr 30, 2004 | 114.86 | 115.75 | 114.73 | 114.73 | 6,619 | -0.94(-0.81%) |
Apr 29, 2004 | 117.03 | 117.03 | 115.67 | 115.67 | 13,239 | -0.31(-0.27%) |
Apr 28, 2004 | 116.14 | 117.25 | 115.20 | 115.98 | 8,434 | -0.41(-0.35%) |
Apr 27, 2004 | 116.14 | 117.07 | 116.14 | 116.39 | 9,395 | -0.21(-0.18%) |
Apr 26, 2004 | 116.88 | 116.88 | 115.29 | 116.60 | 960 | +0.66(+0.56%) |
Apr 23, 2004 | 114.62 | 115.95 | 114.62 | 115.95 | 1,815 | -1.30(-1.11%) |
Apr 22, 2004 | 115.34 | 117.25 | 114.85 | 117.25 | 7,794 | +1.96(+1.70%) |
Apr 21, 2004 | 114.36 | 115.36 | 112.34 | 115.29 | 960 | +1.26(+1.11%) |
Apr 20, 2004 | 115.67 | 116.00 | 112.75 | 114.03 | 2,028 | -0.94(-0.81%) |
Apr 19, 2004 | 114.26 | 115.56 | 113.10 | 114.96 | 1,494 | -1.08(-0.93%) |
Apr 16, 2004 | 116.12 | 116.98 | 112.98 | 116.04 | 5,018 | +1.21(+1.05%) |
Apr 15, 2004 | 117.02 | 117.03 | 113.78 | 114.83 | 5,658 | +0.19(+0.16%) |
Apr 14, 2004 | 116.87 | 116.87 | 114.65 | 114.65 | 4,270 | -1.47(-1.27%) |
Apr 13, 2004 | 118.80 | 118.80 | 115.15 | 116.12 | 4,057 | -2.00(-1.69%) |
Apr 12, 2004 | 114.54 | 118.11 | 114.54 | 118.11 | 4,484 | +1.75(+1.50%) |
Apr 08, 2004 | 115.57 | 116.75 | 115.57 | 116.36 | 3,416 | +0.22(+0.19%) |
Apr 07, 2004 | 115.69 | 116.16 | 114.56 | 116.14 | 1,601 | +0.89(+0.77%) |
Apr 06, 2004 | 114.27 | 117.07 | 114.27 | 115.25 | 4,697 | -1.83(-1.56%) |
Apr 05, 2004 | 117.02 | 117.07 | 115.29 | 117.07 | 1,815 | -0.22(-0.18%) |
Apr 02, 2004 | 116.14 | 117.85 | 115.92 | 117.29 | 8,114 | +0.87(+0.75%) |
Apr 01, 2004 | 115.56 | 116.52 | 114.03 | 116.42 | 1,601 | +1.22(+1.06%) |
Mar 31, 2004 | 116.69 | 116.69 | 115.20 | 115.20 | 2,562 | -1.50(-1.28%) |
Mar 30, 2004 | 116.33 | 116.70 | 116.07 | 116.70 | 5,552 | +0.00(+0.00%) |
Mar 29, 2004 | 116.14 | 117.07 | 115.41 | 116.70 | 3,096 | -0.19(-0.16%) |
Mar 26, 2004 | 113.55 | 116.88 | 113.55 | 116.88 | 1,601 | +0.47(+0.40%) |
Mar 25, 2004 | 114.57 | 116.42 | 114.08 | 116.42 | 7,580 | +0.92(+0.79%) |
Mar 24, 2004 | 113.83 | 115.55 | 113.10 | 115.50 | 3,843 | +1.70(+1.49%) |
Mar 23, 2004 | 113.61 | 115.20 | 113.61 | 113.80 | 1,921 | +0.32(+0.28%) |
Mar 22, 2004 | 115.81 | 116.01 | 113.48 | 113.48 | 3,950 | -2.18(-1.89%) |
Mar 19, 2004 | 116.02 | 116.38 | 115.20 | 115.67 | 6,086 | -0.47(-0.40%) |
Mar 18, 2004 | 113.05 | 116.32 | 113.05 | 116.14 | 2,882 | +0.56(+0.49%) |
Mar 17, 2004 | 112.92 | 115.80 | 112.27 | 115.57 | 4,377 | +3.81(+3.41%) |
Mar 16, 2004 | 115.11 | 115.11 | 111.76 | 111.76 | 6,406 | -1.10(-0.97%) |
Mar 15, 2004 | 115.79 | 115.79 | 110.22 | 112.86 | 10,356 | -3.10(-2.67%) |
Mar 12, 2004 | 113.09 | 116.04 | 110.86 | 115.96 | 7,260 | +5.44(+4.92%) |
Mar 11, 2004 | 112.38 | 113.33 | 110.52 | 110.52 | 4,057 | -1.63(-1.45%) |
Mar 10, 2004 | 116.13 | 116.13 | 111.96 | 112.14 | 4,697 | -3.05(-2.65%) |
Mar 09, 2004 | 112.39 | 115.20 | 112.39 | 115.20 | 4,804 | -0.13(-0.11%) |
Mar 08, 2004 | 116.14 | 116.14 | 115.33 | 115.33 | 427 | -1.21(-1.04%) |
Mar 05, 2004 | 115.54 | 116.82 | 114.96 | 116.54 | 3,309 | +0.21(+0.18%) |
Mar 04, 2004 | 114.82 | 116.33 | 114.61 | 116.33 | 1,921 | +1.09(+0.94%) |
Mar 03, 2004 | 116.16 | 116.50 | 114.61 | 115.25 | 2,669 | -1.35(-1.16%) |
Mar 02, 2004 | 115.11 | 117.03 | 115.11 | 116.59 | 5,338 | -0.71(-0.61%) |