Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 83.74 | 83.78 | 83.55 | 83.64 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.77 | 84.09 | 83.10 | 83.80 | 6,403 | +0.15(+0.18%) |
May 26, 2004 | 82.98 | 83.74 | 82.98 | 83.65 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.55 | 83.11 | 81.55 | 83.11 | 5,664 | +1.10(+1.34%) |
May 24, 2004 | 81.90 | 82.18 | 81.58 | 82.01 | 5,910 | +0.45(+0.55%) |
May 21, 2004 | 81.29 | 81.93 | 81.29 | 81.57 | 4,309 | +0.33(+0.41%) |
May 20, 2004 | 80.93 | 81.25 | 80.93 | 81.23 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.41 | 82.14 | 80.68 | 80.68 | 3,078 | +0.02(+0.03%) |
May 18, 2004 | 80.56 | 80.91 | 80.56 | 80.66 | 8,003 | +0.79(+0.99%) |
May 17, 2004 | 79.99 | 80.20 | 79.55 | 79.87 | 11,697 | -1.17(-1.44%) |
May 14, 2004 | 81.13 | 81.30 | 80.62 | 81.04 | 5,418 | +0.08(+0.10%) |
May 13, 2004 | 80.40 | 81.93 | 80.40 | 80.96 | 6,895 | +0.59(+0.74%) |
May 12, 2004 | 79.86 | 80.37 | 78.89 | 80.37 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.75 | 80.01 | 79.43 | 79.67 | 5,294 | +0.53(+0.67%) |
May 10, 2004 | 79.06 | 79.54 | 78.31 | 79.14 | 35,093 | -1.14(-1.42%) |
May 07, 2004 | 81.41 | 81.94 | 80.15 | 80.28 | 25,366 | -2.10(-2.55%) |
May 06, 2004 | 82.83 | 82.83 | 81.70 | 82.38 | 6,403 | -0.82(-0.99%) |
May 05, 2004 | 83.12 | 83.40 | 83.12 | 83.20 | 6,649 | +0.45(+0.54%) |
May 04, 2004 | 82.35 | 82.83 | 82.35 | 82.75 | 2,709 | +0.37(+0.45%) |
May 03, 2004 | 81.63 | 82.38 | 81.63 | 82.38 | 3,817 | +0.68(+0.83%) |
Apr 30, 2004 | 82.06 | 82.19 | 81.58 | 81.70 | 8,988 | -0.32(-0.40%) |
Apr 29, 2004 | 81.83 | 83.09 | 81.45 | 82.02 | 8,373 | -0.41(-0.49%) |
Apr 28, 2004 | 82.83 | 82.83 | 82.31 | 82.43 | 56,889 | -0.81(-0.98%) |
Apr 27, 2004 | 83.44 | 83.97 | 83.17 | 83.24 | 2,832 | +0.11(+0.13%) |
Apr 26, 2004 | 83.30 | 83.35 | 83.14 | 83.14 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.20 | 83.35 | 82.67 | 83.12 | 4,309 | -0.57(-0.68%) |
Apr 22, 2004 | 82.43 | 83.87 | 82.27 | 83.69 | 26,104 | +1.58(+1.93%) |
Apr 21, 2004 | 81.98 | 82.47 | 81.79 | 82.10 | 24,750 | -0.63(-0.76%) |
Apr 20, 2004 | 83.77 | 83.85 | 82.73 | 82.73 | 7,511 | -0.80(-0.96%) |
Apr 19, 2004 | 83.85 | 83.85 | 83.08 | 83.53 | 45,314 | -0.51(-0.61%) |
Apr 16, 2004 | 83.28 | 84.04 | 83.16 | 84.04 | 4,556 | +1.36(+1.65%) |
Apr 15, 2004 | 83.28 | 83.53 | 82.19 | 82.68 | 31,646 | -0.44(-0.53%) |
Apr 14, 2004 | 83.65 | 84.30 | 82.96 | 83.12 | 41,743 | -1.62(-1.92%) |
Apr 13, 2004 | 86.45 | 86.45 | 84.52 | 84.74 | 5,171 | -1.71(-1.98%) |
Apr 12, 2004 | 86.51 | 86.89 | 86.46 | 86.46 | 23,765 | +0.52(+0.60%) |
Apr 08, 2004 | 86.90 | 86.94 | 85.94 | 85.94 | 6,772 | -0.87(-1.00%) |
Apr 07, 2004 | 86.84 | 86.84 | 86.24 | 86.81 | 3,201 | +0.03(+0.04%) |
Apr 06, 2004 | 86.49 | 86.86 | 86.49 | 86.77 | 5,910 | +0.37(+0.43%) |
Apr 05, 2004 | 86.53 | 86.53 | 86.07 | 86.40 | 21,548 | -0.17(-0.20%) |
Apr 02, 2004 | 87.87 | 88.05 | 86.36 | 86.57 | 20,686 | -0.93(-1.07%) |
Apr 01, 2004 | 87.14 | 87.66 | 87.14 | 87.50 | 27,090 | +0.67(+0.77%) |
Mar 31, 2004 | 86.85 | 87.07 | 86.68 | 86.84 | 4,679 | +0.01(+0.01%) |
Mar 30, 2004 | 86.49 | 86.92 | 86.49 | 86.83 | 10,959 | +0.32(+0.38%) |
Mar 29, 2004 | 85.92 | 86.72 | 85.80 | 86.51 | 14,653 | +1.03(+1.21%) |
Mar 26, 2004 | 85.23 | 85.79 | 85.23 | 85.47 | 4,309 | -0.32(-0.37%) |
Mar 25, 2004 | 85.27 | 85.79 | 84.95 | 85.79 | 11,574 | +0.89(+1.04%) |
Mar 24, 2004 | 85.51 | 85.51 | 84.61 | 84.91 | 7,388 | -0.47(-0.55%) |
Mar 23, 2004 | 85.78 | 85.95 | 85.38 | 85.38 | 84,718 | +0.11(+0.12%) |
Mar 22, 2004 | 86.00 | 86.02 | 84.87 | 85.27 | 66,001 | -1.64(-1.89%) |
Mar 19, 2004 | 87.56 | 87.58 | 86.91 | 86.91 | 3,447 | -0.65(-0.74%) |
Mar 18, 2004 | 87.22 | 87.77 | 86.90 | 87.56 | 4,679 | -0.07(-0.08%) |
Mar 17, 2004 | 87.30 | 87.91 | 87.26 | 87.63 | 17,115 | +0.84(+0.96%) |
Mar 16, 2004 | 86.85 | 86.85 | 86.28 | 86.80 | 8,127 | +0.76(+0.88%) |
Mar 15, 2004 | 86.90 | 86.90 | 85.82 | 86.04 | 11,821 | -1.13(-1.29%) |
Mar 12, 2004 | 86.49 | 87.20 | 86.49 | 87.17 | 9,850 | +1.25(+1.46%) |
Mar 11, 2004 | 87.02 | 87.56 | 85.92 | 85.92 | 17,731 | -1.40(-1.60%) |
Mar 10, 2004 | 88.52 | 88.52 | 87.30 | 87.32 | 15,022 | -1.01(-1.14%) |
Mar 09, 2004 | 89.02 | 89.02 | 88.32 | 88.32 | 3,817 | -0.80(-0.89%) |
Mar 08, 2004 | 89.78 | 89.97 | 89.12 | 89.12 | 6,156 | -0.78(-0.87%) |
Mar 05, 2004 | 88.73 | 89.92 | 88.73 | 89.90 | 32,631 | +1.02(+1.15%) |
Mar 04, 2004 | 88.62 | 88.88 | 88.48 | 88.88 | 7,388 | +0.29(+0.33%) |
Mar 03, 2004 | 88.18 | 88.69 | 88.11 | 88.58 | 8,373 | +0.14(+0.16%) |
Mar 02, 2004 | 88.37 | 88.67 | 88.09 | 88.45 | 5,294 | -0.23(-0.26%) |