Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 109.62 | 114.27 | 109.62 | 114.27 | 4,697 | +4.66(+4.26%) |
Jun 29, 2004 | 113.25 | 113.98 | 109.61 | 109.61 | 5,978 | -1.07(-0.96%) |
Jun 28, 2004 | 112.49 | 112.49 | 110.06 | 110.68 | 11,850 | -2.72(-2.40%) |
Jun 25, 2004 | 110.49 | 113.42 | 109.46 | 113.40 | 53,380 | +4.11(+3.76%) |
Jun 24, 2004 | 111.66 | 111.66 | 109.29 | 109.29 | 6,192 | -0.32(-0.29%) |
Jun 23, 2004 | 110.53 | 111.75 | 109.60 | 109.61 | 11,103 | -0.92(-0.83%) |
Jun 22, 2004 | 109.60 | 110.53 | 109.22 | 110.53 | 9,074 | +0.67(+0.61%) |
Jun 21, 2004 | 113.28 | 113.28 | 109.85 | 109.85 | 6,405 | -2.49(-2.22%) |
Jun 18, 2004 | 111.14 | 112.40 | 110.57 | 112.34 | 18,362 | +1.20(+1.08%) |
Jun 17, 2004 | 114.09 | 114.09 | 110.57 | 111.14 | 8,434 | -1.10(-0.98%) |
Jun 16, 2004 | 111.37 | 112.78 | 111.37 | 112.24 | 5,871 | -0.88(-0.78%) |
Jun 15, 2004 | 109.30 | 113.12 | 109.30 | 113.12 | 8,220 | +2.66(+2.41%) |
Jun 14, 2004 | 112.38 | 114.09 | 109.44 | 110.46 | 12,918 | -1.92(-1.71%) |
Jun 10, 2004 | 113.93 | 113.93 | 112.20 | 112.38 | 12,064 | -0.66(-0.58%) |
Jun 09, 2004 | 113.48 | 114.38 | 111.74 | 113.04 | 4,483 | -1.47(-1.28%) |
Jun 08, 2004 | 114.60 | 114.60 | 112.84 | 114.51 | 3,096 | -0.14(-0.12%) |
Jun 07, 2004 | 110.53 | 114.65 | 110.53 | 114.65 | 8,861 | +3.93(+3.55%) |
Jun 04, 2004 | 109.67 | 111.41 | 109.08 | 110.71 | 8,647 | +1.05(+0.96%) |
Jun 03, 2004 | 110.27 | 111.42 | 108.90 | 109.67 | 4,697 | -0.63(-0.57%) |
Jun 02, 2004 | 110.54 | 111.36 | 108.67 | 110.29 | 9,822 | -0.78(-0.70%) |
Jun 01, 2004 | 108.14 | 111.30 | 108.14 | 111.07 | 23,274 | +2.42(+2.22%) |
May 28, 2004 | 108.89 | 109.85 | 108.12 | 108.65 | 7,259 | -0.23(-0.22%) |
May 27, 2004 | 109.19 | 109.33 | 108.46 | 108.89 | 5,551 | +0.58(+0.54%) |
May 26, 2004 | 108.45 | 108.65 | 107.73 | 108.31 | 6,939 | -0.24(-0.22%) |
May 25, 2004 | 108.31 | 109.35 | 108.03 | 108.55 | 35,231 | -0.97(-0.88%) |
May 24, 2004 | 109.36 | 109.56 | 106.22 | 109.52 | 14,306 | +3.54(+3.34%) |
May 21, 2004 | 108.09 | 109.17 | 105.95 | 105.97 | 12,277 | -0.78(-0.73%) |
May 20, 2004 | 106.73 | 107.95 | 105.47 | 106.75 | 19,750 | -0.69(-0.64%) |
May 19, 2004 | 105.96 | 107.72 | 105.47 | 107.44 | 86,903 | +1.12(+1.06%) |
May 18, 2004 | 105.73 | 106.32 | 104.11 | 106.32 | 2,775 | +1.47(+1.40%) |
May 17, 2004 | 104.11 | 105.19 | 102.19 | 104.85 | 25,409 | +0.89(+0.86%) |
May 14, 2004 | 103.97 | 104.13 | 103.37 | 103.96 | 1,174 | -0.01(-0.01%) |
May 13, 2004 | 104.06 | 104.66 | 103.00 | 103.97 | 13,451 | -0.36(-0.34%) |
May 12, 2004 | 104.98 | 105.09 | 103.50 | 104.33 | 19,110 | -1.36(-1.28%) |
May 11, 2004 | 104.78 | 106.29 | 103.07 | 105.68 | 8,861 | +2.05(+1.98%) |
May 10, 2004 | 106.78 | 106.78 | 103.03 | 103.63 | 11,423 | -2.30(-2.17%) |
May 07, 2004 | 108.67 | 109.34 | 105.90 | 105.94 | 15,693 | -3.60(-3.28%) |
May 06, 2004 | 110.51 | 110.53 | 108.79 | 109.53 | 15,373 | -0.66(-0.60%) |
May 05, 2004 | 111.00 | 111.70 | 110.20 | 110.20 | 16,120 | +0.38(+0.34%) |
May 04, 2004 | 111.46 | 112.04 | 109.82 | 109.82 | 14,092 | -1.21(-1.09%) |
May 03, 2004 | 114.04 | 114.73 | 111.02 | 111.03 | 17,829 | -3.71(-3.23%) |
Apr 30, 2004 | 114.87 | 115.76 | 114.74 | 114.74 | 6,619 | -0.94(-0.81%) |
Apr 29, 2004 | 117.04 | 117.04 | 115.68 | 115.68 | 13,238 | -0.31(-0.27%) |
Apr 28, 2004 | 116.15 | 117.26 | 115.21 | 115.99 | 8,434 | -0.41(-0.35%) |
Apr 27, 2004 | 116.15 | 117.08 | 116.15 | 116.40 | 9,395 | -0.21(-0.18%) |
Apr 26, 2004 | 116.90 | 116.90 | 115.30 | 116.61 | 960 | +0.66(+0.57%) |
Apr 23, 2004 | 114.63 | 115.96 | 114.63 | 115.96 | 1,814 | -1.30(-1.11%) |
Apr 22, 2004 | 115.35 | 117.26 | 114.86 | 117.26 | 7,793 | +1.96(+1.70%) |
Apr 21, 2004 | 114.37 | 115.37 | 112.35 | 115.30 | 960 | +1.27(+1.11%) |
Apr 20, 2004 | 115.68 | 116.02 | 112.77 | 114.04 | 2,028 | -0.94(-0.81%) |
Apr 19, 2004 | 114.27 | 115.57 | 113.11 | 114.98 | 1,494 | -1.08(-0.93%) |
Apr 16, 2004 | 116.13 | 116.99 | 112.99 | 116.05 | 5,017 | +1.21(+1.05%) |
Apr 15, 2004 | 117.03 | 117.05 | 113.79 | 114.84 | 5,658 | +0.19(+0.16%) |
Apr 14, 2004 | 116.88 | 116.88 | 114.66 | 114.66 | 4,270 | -1.47(-1.27%) |
Apr 13, 2004 | 118.81 | 118.81 | 115.16 | 116.13 | 4,056 | -2.00(-1.69%) |
Apr 12, 2004 | 114.55 | 118.12 | 114.55 | 118.12 | 4,483 | +1.75(+1.51%) |
Apr 08, 2004 | 115.58 | 116.77 | 115.58 | 116.37 | 3,416 | +0.22(+0.19%) |
Apr 07, 2004 | 115.70 | 116.17 | 114.57 | 116.15 | 1,601 | +0.89(+0.77%) |
Apr 06, 2004 | 114.28 | 117.08 | 114.28 | 115.26 | 4,697 | -1.83(-1.56%) |
Apr 05, 2004 | 117.03 | 117.08 | 115.30 | 117.08 | 1,814 | -0.22(-0.18%) |
Apr 02, 2004 | 116.15 | 117.86 | 115.93 | 117.30 | 8,113 | +0.87(+0.75%) |