Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 83.75 | 83.79 | 83.57 | 83.66 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.79 | 84.11 | 83.12 | 83.82 | 6,401 | +0.15(+0.18%) |
May 26, 2004 | 83.00 | 83.76 | 83.00 | 83.66 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.57 | 83.13 | 81.57 | 83.13 | 5,663 | +1.10(+1.34%) |
May 24, 2004 | 81.92 | 82.19 | 81.60 | 82.03 | 5,909 | +0.45(+0.55%) |
May 21, 2004 | 81.31 | 81.95 | 81.31 | 81.58 | 4,308 | +0.33(+0.41%) |
May 20, 2004 | 80.94 | 81.27 | 80.94 | 81.25 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.43 | 82.16 | 80.70 | 80.70 | 3,077 | +0.02(+0.03%) |
May 18, 2004 | 80.58 | 80.93 | 80.58 | 80.67 | 8,002 | +0.79(+0.99%) |
May 17, 2004 | 80.01 | 80.21 | 79.57 | 79.89 | 11,695 | -1.17(-1.44%) |
May 14, 2004 | 81.15 | 81.32 | 80.63 | 81.06 | 5,416 | +0.08(+0.10%) |
May 13, 2004 | 80.41 | 81.94 | 80.41 | 80.97 | 6,894 | +0.59(+0.74%) |
May 12, 2004 | 79.88 | 80.38 | 78.90 | 80.38 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.76 | 80.02 | 79.45 | 79.68 | 5,293 | +0.53(+0.67%) |
May 10, 2004 | 79.07 | 79.55 | 78.33 | 79.16 | 35,087 | -1.14(-1.42%) |
May 07, 2004 | 81.43 | 81.96 | 80.16 | 80.29 | 25,361 | -2.10(-2.55%) |
May 06, 2004 | 82.85 | 82.85 | 81.71 | 82.40 | 6,401 | -0.82(-0.99%) |
May 05, 2004 | 83.14 | 83.41 | 83.14 | 83.22 | 6,648 | +0.45(+0.54%) |
May 04, 2004 | 82.36 | 82.85 | 82.36 | 82.77 | 2,708 | +0.37(+0.45%) |
May 03, 2004 | 81.65 | 82.40 | 81.65 | 82.40 | 3,816 | +0.68(+0.83%) |
Apr 30, 2004 | 82.08 | 82.21 | 81.59 | 81.71 | 8,987 | -0.32(-0.40%) |
Apr 29, 2004 | 81.84 | 83.11 | 81.47 | 82.04 | 8,371 | -0.41(-0.49%) |
Apr 28, 2004 | 82.85 | 82.85 | 82.32 | 82.44 | 56,878 | -0.81(-0.98%) |
Apr 27, 2004 | 83.45 | 83.99 | 83.18 | 83.26 | 2,831 | +0.11(+0.13%) |
Apr 26, 2004 | 83.31 | 83.37 | 83.15 | 83.15 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.22 | 83.37 | 82.69 | 83.14 | 4,308 | -0.57(-0.68%) |
Apr 22, 2004 | 82.44 | 83.89 | 82.29 | 83.70 | 26,099 | +1.58(+1.93%) |
Apr 21, 2004 | 82.00 | 82.49 | 81.80 | 82.12 | 24,745 | -0.63(-0.76%) |
Apr 20, 2004 | 83.79 | 83.87 | 82.75 | 82.75 | 7,509 | -0.80(-0.96%) |
Apr 19, 2004 | 83.87 | 83.87 | 83.09 | 83.55 | 45,305 | -0.51(-0.61%) |
Apr 16, 2004 | 83.30 | 84.06 | 83.18 | 84.06 | 4,555 | +1.36(+1.65%) |
Apr 15, 2004 | 83.30 | 83.54 | 82.20 | 82.70 | 31,639 | -0.44(-0.53%) |
Apr 14, 2004 | 83.66 | 84.31 | 82.97 | 83.14 | 41,735 | -1.62(-1.92%) |
Apr 13, 2004 | 86.47 | 86.47 | 84.54 | 84.76 | 5,170 | -1.71(-1.98%) |
Apr 12, 2004 | 86.52 | 86.90 | 86.47 | 86.47 | 23,760 | +0.52(+0.60%) |
Apr 08, 2004 | 86.91 | 86.95 | 85.95 | 85.95 | 6,771 | -0.87(-1.00%) |
Apr 07, 2004 | 86.86 | 86.86 | 86.25 | 86.82 | 3,200 | +0.03(+0.04%) |
Apr 06, 2004 | 86.51 | 86.88 | 86.51 | 86.79 | 5,909 | +0.37(+0.43%) |
Apr 05, 2004 | 86.55 | 86.55 | 86.08 | 86.42 | 21,544 | -0.17(-0.20%) |
Apr 02, 2004 | 87.89 | 88.07 | 86.38 | 86.59 | 20,682 | -0.93(-1.07%) |
Apr 01, 2004 | 87.16 | 87.68 | 87.16 | 87.52 | 27,084 | +0.67(+0.77%) |
Mar 31, 2004 | 86.87 | 87.08 | 86.70 | 86.86 | 4,678 | +0.01(+0.01%) |
Mar 30, 2004 | 86.51 | 86.94 | 86.51 | 86.85 | 10,957 | +0.32(+0.38%) |
Mar 29, 2004 | 85.94 | 86.74 | 85.82 | 86.52 | 14,650 | +1.03(+1.21%) |
Mar 26, 2004 | 85.25 | 85.81 | 85.25 | 85.49 | 4,308 | -0.32(-0.37%) |
Mar 25, 2004 | 85.29 | 85.81 | 84.96 | 85.81 | 11,572 | +0.89(+1.04%) |
Mar 24, 2004 | 85.53 | 85.53 | 84.63 | 84.92 | 7,386 | -0.47(-0.55%) |
Mar 23, 2004 | 85.80 | 85.97 | 85.39 | 85.39 | 84,701 | +0.11(+0.12%) |
Mar 22, 2004 | 86.02 | 86.03 | 84.88 | 85.29 | 65,988 | -1.64(-1.89%) |
Mar 19, 2004 | 87.58 | 87.59 | 86.93 | 86.93 | 3,447 | -0.65(-0.74%) |
Mar 18, 2004 | 87.24 | 87.79 | 86.91 | 87.58 | 4,678 | -0.07(-0.08%) |
Mar 17, 2004 | 87.32 | 87.93 | 87.28 | 87.65 | 17,112 | +0.84(+0.96%) |
Mar 16, 2004 | 86.87 | 86.87 | 86.29 | 86.81 | 8,125 | +0.76(+0.88%) |
Mar 15, 2004 | 86.91 | 86.91 | 85.83 | 86.06 | 11,818 | -1.13(-1.29%) |
Mar 12, 2004 | 86.51 | 87.22 | 86.51 | 87.19 | 9,849 | +1.25(+1.46%) |
Mar 11, 2004 | 87.03 | 87.58 | 85.94 | 85.94 | 17,728 | -1.40(-1.60%) |
Mar 10, 2004 | 88.54 | 88.54 | 87.32 | 87.33 | 15,019 | -1.01(-1.14%) |
Mar 09, 2004 | 89.04 | 89.04 | 88.34 | 88.34 | 3,816 | -0.80(-0.89%) |
Mar 08, 2004 | 89.80 | 89.99 | 89.14 | 89.14 | 6,155 | -0.78(-0.87%) |
Mar 05, 2004 | 88.75 | 89.93 | 88.75 | 89.92 | 32,624 | +1.02(+1.15%) |
Mar 04, 2004 | 88.63 | 88.89 | 88.50 | 88.89 | 7,386 | +0.29(+0.33%) |
Mar 03, 2004 | 88.20 | 88.71 | 88.13 | 88.60 | 8,371 | +0.14(+0.16%) |
Mar 02, 2004 | 88.39 | 88.68 | 88.11 | 88.46 | 5,293 | -0.23(-0.26%) |