Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 108.99 | 109.96 | 108.22 | 108.76 | 7,252 | -0.23(-0.21%) |
May 27, 2004 | 109.29 | 109.43 | 108.56 | 108.99 | 5,546 | +0.58(+0.54%) |
May 26, 2004 | 108.56 | 108.76 | 107.84 | 108.41 | 6,932 | -0.24(-0.22%) |
May 25, 2004 | 108.41 | 109.45 | 108.14 | 108.65 | 35,197 | -0.97(-0.88%) |
May 24, 2004 | 109.47 | 109.67 | 106.32 | 109.62 | 14,292 | +3.54(+3.34%) |
May 21, 2004 | 108.19 | 109.27 | 106.05 | 106.08 | 12,265 | -0.78(-0.73%) |
May 20, 2004 | 106.83 | 108.05 | 105.57 | 106.85 | 19,732 | -0.69(-0.64%) |
May 19, 2004 | 106.06 | 107.82 | 105.57 | 107.55 | 86,821 | +1.12(+1.06%) |
May 18, 2004 | 105.83 | 106.42 | 104.21 | 106.42 | 2,773 | +1.47(+1.40%) |
May 17, 2004 | 104.20 | 105.29 | 102.29 | 104.95 | 25,385 | +0.89(+0.86%) |
May 14, 2004 | 104.07 | 104.23 | 103.47 | 104.06 | 1,173 | -0.01(-0.01%) |
May 13, 2004 | 104.16 | 104.76 | 103.10 | 104.07 | 13,439 | -0.36(-0.34%) |
May 12, 2004 | 105.08 | 105.19 | 103.60 | 104.42 | 19,092 | -1.36(-1.29%) |
May 11, 2004 | 104.89 | 106.39 | 103.17 | 105.78 | 8,852 | +2.05(+1.98%) |
May 10, 2004 | 106.88 | 106.88 | 103.13 | 103.73 | 11,412 | -2.31(-2.18%) |
May 07, 2004 | 108.78 | 109.44 | 106.00 | 106.04 | 15,679 | -3.60(-3.28%) |
May 06, 2004 | 110.61 | 110.63 | 108.90 | 109.64 | 15,359 | -0.67(-0.60%) |
May 05, 2004 | 111.10 | 111.80 | 110.30 | 110.30 | 16,105 | +0.38(+0.34%) |
May 04, 2004 | 111.57 | 112.15 | 109.93 | 109.93 | 14,079 | -1.21(-1.09%) |
May 03, 2004 | 114.15 | 114.84 | 111.13 | 111.14 | 17,812 | -3.71(-3.23%) |
Apr 30, 2004 | 114.98 | 115.87 | 114.85 | 114.85 | 6,612 | -0.94(-0.81%) |
Apr 29, 2004 | 117.15 | 117.15 | 115.79 | 115.79 | 13,225 | -0.31(-0.27%) |
Apr 28, 2004 | 116.26 | 117.37 | 115.32 | 116.10 | 8,426 | -0.41(-0.35%) |
Apr 27, 2004 | 116.26 | 117.19 | 116.26 | 116.51 | 9,386 | -0.22(-0.19%) |
Apr 26, 2004 | 117.01 | 117.01 | 115.41 | 116.73 | 959 | +0.66(+0.57%) |
Apr 23, 2004 | 114.74 | 116.07 | 114.74 | 116.07 | 1,813 | -1.30(-1.11%) |
Apr 22, 2004 | 115.46 | 117.37 | 114.97 | 117.37 | 7,786 | +1.96(+1.70%) |
Apr 21, 2004 | 114.48 | 115.48 | 112.46 | 115.41 | 959 | +1.27(+1.11%) |
Apr 20, 2004 | 115.79 | 116.13 | 112.87 | 114.15 | 2,026 | -0.94(-0.81%) |
Apr 19, 2004 | 114.38 | 115.68 | 113.22 | 115.08 | 1,493 | -1.08(-0.93%) |
Apr 16, 2004 | 116.24 | 117.10 | 113.10 | 116.16 | 5,013 | +1.21(+1.05%) |
Apr 15, 2004 | 117.14 | 117.16 | 113.89 | 114.95 | 5,652 | +0.19(+0.16%) |
Apr 14, 2004 | 116.99 | 116.99 | 114.77 | 114.77 | 4,266 | -1.47(-1.27%) |
Apr 13, 2004 | 118.92 | 118.92 | 115.27 | 116.24 | 4,053 | -2.00(-1.69%) |
Apr 12, 2004 | 114.66 | 118.23 | 114.66 | 118.23 | 4,479 | +1.75(+1.50%) |
Apr 08, 2004 | 115.69 | 116.88 | 115.69 | 116.48 | 3,413 | +0.22(+0.19%) |
Apr 07, 2004 | 115.81 | 116.28 | 114.68 | 116.26 | 1,599 | +0.89(+0.77%) |
Apr 06, 2004 | 114.39 | 117.19 | 114.39 | 115.37 | 4,693 | -1.83(-1.56%) |
Apr 05, 2004 | 117.14 | 117.19 | 115.41 | 117.19 | 1,813 | -0.22(-0.18%) |
Apr 02, 2004 | 116.26 | 117.97 | 116.04 | 117.41 | 8,106 | +0.87(+0.75%) |
Apr 01, 2004 | 115.68 | 116.64 | 114.15 | 116.54 | 1,599 | +1.22(+1.06%) |
Mar 31, 2004 | 116.81 | 116.81 | 115.32 | 115.32 | 2,559 | -1.50(-1.28%) |
Mar 30, 2004 | 116.45 | 116.82 | 116.19 | 116.82 | 5,546 | +0.00(+0.00%) |
Mar 29, 2004 | 116.26 | 117.19 | 115.53 | 116.82 | 3,093 | -0.19(-0.16%) |
Mar 26, 2004 | 113.67 | 117.01 | 113.67 | 117.01 | 1,599 | +0.47(+0.40%) |
Mar 25, 2004 | 114.69 | 116.54 | 114.19 | 116.54 | 7,572 | +0.92(+0.79%) |
Mar 24, 2004 | 113.95 | 115.67 | 113.22 | 115.62 | 3,839 | +1.70(+1.49%) |
Mar 23, 2004 | 113.73 | 115.32 | 113.73 | 113.92 | 1,919 | +0.32(+0.28%) |
Mar 22, 2004 | 115.93 | 116.14 | 113.60 | 113.60 | 3,946 | -2.18(-1.89%) |
Mar 19, 2004 | 116.14 | 116.50 | 115.32 | 115.79 | 6,079 | -0.47(-0.40%) |
Mar 18, 2004 | 113.16 | 116.44 | 113.16 | 116.26 | 2,879 | +0.56(+0.49%) |
Mar 17, 2004 | 113.04 | 115.92 | 112.39 | 115.69 | 4,373 | +3.82(+3.41%) |
Mar 16, 2004 | 115.23 | 115.23 | 111.88 | 111.88 | 6,399 | -1.10(-0.97%) |
Mar 15, 2004 | 115.91 | 115.91 | 110.34 | 112.98 | 10,346 | -3.10(-2.67%) |
Mar 12, 2004 | 113.21 | 116.16 | 110.98 | 116.08 | 7,252 | +5.45(+4.92%) |
Mar 11, 2004 | 112.50 | 113.44 | 110.63 | 110.63 | 4,053 | -1.63(-1.45%) |
Mar 10, 2004 | 116.25 | 116.25 | 112.08 | 112.26 | 4,693 | -3.06(-2.65%) |
Mar 09, 2004 | 112.51 | 115.32 | 112.51 | 115.32 | 4,799 | -0.13(-0.11%) |
Mar 08, 2004 | 116.26 | 116.26 | 115.45 | 115.45 | 426 | -1.21(-1.04%) |
Mar 05, 2004 | 115.66 | 116.94 | 115.08 | 116.66 | 3,306 | +0.21(+0.18%) |
Mar 04, 2004 | 114.94 | 116.45 | 114.73 | 116.45 | 1,919 | +1.09(+0.94%) |
Mar 03, 2004 | 116.28 | 116.62 | 114.73 | 115.37 | 2,666 | -1.35(-1.16%) |
Mar 02, 2004 | 115.23 | 117.15 | 115.23 | 116.72 | 5,333 | -0.71(-0.61%) |