Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 110.06 | 112.41 | 109.43 | 112.41 | 38,058 | +3.07(+2.81%) |
May 27, 2004 | 111.60 | 112.05 | 108.98 | 109.34 | 37,294 | -1.36(-1.23%) |
May 26, 2004 | 109.79 | 111.42 | 109.79 | 110.69 | 69,454 | +1.81(+1.66%) |
May 25, 2004 | 107.35 | 109.34 | 107.26 | 108.89 | 37,073 | +0.72(+0.67%) |
May 24, 2004 | 108.43 | 108.43 | 106.17 | 108.16 | 15,382 | -0.27(-0.25%) |
May 21, 2004 | 107.98 | 108.43 | 106.72 | 108.43 | 23,959 | +0.09(+0.08%) |
May 20, 2004 | 107.44 | 108.43 | 106.27 | 108.34 | 15,703 | +0.90(+0.84%) |
May 19, 2004 | 105.45 | 109.25 | 105.27 | 107.44 | 30,521 | +1.99(+1.89%) |
May 18, 2004 | 105.54 | 106.17 | 103.01 | 105.45 | 16,832 | +0.45(+0.43%) |
May 17, 2004 | 105.99 | 106.45 | 101.20 | 105.00 | 26,548 | -0.99(-0.94%) |
May 14, 2004 | 108.61 | 108.89 | 101.20 | 105.99 | 32,558 | -2.53(-2.33%) |
May 13, 2004 | 108.61 | 109.97 | 105.90 | 108.52 | 34,638 | +0.18(+0.17%) |
May 12, 2004 | 108.61 | 110.24 | 105.27 | 108.34 | 81,262 | +0.90(+0.84%) |
May 11, 2004 | 102.11 | 107.53 | 102.11 | 107.44 | 81,251 | +5.87(+5.78%) |
May 10, 2004 | 100.75 | 102.83 | 97.14 | 101.57 | 24,700 | -0.99(-0.97%) |
May 07, 2004 | 99.04 | 104.28 | 99.04 | 102.56 | 48,051 | +3.07(+3.09%) |
May 06, 2004 | 99.04 | 101.93 | 98.77 | 99.49 | 25,309 | +1.36(+1.38%) |
May 05, 2004 | 99.85 | 102.56 | 98.04 | 98.13 | 10,037 | -3.07(-3.04%) |
May 04, 2004 | 101.66 | 103.10 | 100.48 | 101.20 | 19,178 | -1.36(-1.32%) |
May 03, 2004 | 98.49 | 102.74 | 97.68 | 102.56 | 16,323 | +4.34(+4.42%) |
Apr 30, 2004 | 99.58 | 100.21 | 95.87 | 98.22 | 19,765 | -1.08(-1.09%) |
Apr 29, 2004 | 97.68 | 100.93 | 97.59 | 99.31 | 15,980 | +0.72(+0.73%) |
Apr 28, 2004 | 102.11 | 102.29 | 97.86 | 98.58 | 19,875 | -4.43(-4.30%) |
Apr 27, 2004 | 103.28 | 105.27 | 101.93 | 103.01 | 22,764 | -0.63(-0.61%) |
Apr 26, 2004 | 103.46 | 105.27 | 103.01 | 103.64 | 28,087 | -0.27(-0.26%) |
Apr 23, 2004 | 101.66 | 105.72 | 101.02 | 103.92 | 31,982 | +1.54(+1.50%) |
Apr 22, 2004 | 99.40 | 103.01 | 99.40 | 102.38 | 27,854 | +1.63(+1.61%) |
Apr 21, 2004 | 98.04 | 100.75 | 95.60 | 100.75 | 16,943 | +2.26(+2.29%) |
Apr 20, 2004 | 101.84 | 102.11 | 96.87 | 98.49 | 26,227 | -3.43(-3.37%) |
Apr 19, 2004 | 100.75 | 102.11 | 99.76 | 101.93 | 35,247 | +0.18(+0.18%) |
Apr 16, 2004 | 101.02 | 102.02 | 100.30 | 101.75 | 24,324 | +0.18(+0.18%) |
Apr 15, 2004 | 101.66 | 103.01 | 99.49 | 101.57 | 38,058 | -0.90(-0.88%) |
Apr 14, 2004 | 98.67 | 102.56 | 98.67 | 102.47 | 46,479 | +3.07(+3.09%) |
Apr 13, 2004 | 100.03 | 101.20 | 99.40 | 99.40 | 25,088 | -1.54(-1.52%) |
Apr 12, 2004 | 98.95 | 101.66 | 98.95 | 100.93 | 19,278 | -0.36(-0.36%) |
Apr 08, 2004 | 98.13 | 101.66 | 98.13 | 101.30 | 25,995 | +3.16(+3.22%) |
Apr 07, 2004 | 98.04 | 99.76 | 97.59 | 98.13 | 9,605 | -0.81(-0.82%) |
Apr 06, 2004 | 98.67 | 100.21 | 96.96 | 98.95 | 17,651 | -0.45(-0.45%) |
Apr 05, 2004 | 100.75 | 102.11 | 95.51 | 99.40 | 45,439 | -1.72(-1.70%) |
Apr 02, 2004 | 89.01 | 101.20 | 89.01 | 101.11 | 103,185 | +14.73(+17.05%) |
Apr 01, 2004 | 88.10 | 88.10 | 83.13 | 86.39 | 23,073 | -0.99(-1.14%) |
Mar 31, 2004 | 84.49 | 88.10 | 83.22 | 87.38 | 22,354 | +3.34(+3.98%) |
Mar 30, 2004 | 81.14 | 84.04 | 79.97 | 84.04 | 24,224 | +2.89(+3.56%) |
Mar 29, 2004 | 77.26 | 81.78 | 76.81 | 81.14 | 33,111 | +4.52(+5.90%) |
Mar 26, 2004 | 80.06 | 80.87 | 75.54 | 76.63 | 20,694 | -3.16(-3.96%) |
Mar 25, 2004 | 78.52 | 81.33 | 78.43 | 79.79 | 29,326 | +1.54(+1.96%) |
Mar 24, 2004 | 78.89 | 79.97 | 77.71 | 78.25 | 14,785 | -1.08(-1.37%) |
Mar 23, 2004 | 80.06 | 80.15 | 78.52 | 79.34 | 4,902 | +0.18(+0.23%) |
Mar 22, 2004 | 81.33 | 81.42 | 78.25 | 79.16 | 13,324 | -1.45(-1.79%) |
Mar 19, 2004 | 81.60 | 82.68 | 78.98 | 80.60 | 13,844 | -0.81(-1.00%) |
Mar 18, 2004 | 81.05 | 82.50 | 79.34 | 81.42 | 12,604 | -0.54(-0.66%) |
Mar 17, 2004 | 81.23 | 82.68 | 80.69 | 81.96 | 9,484 | +0.63(+0.78%) |
Mar 16, 2004 | 80.87 | 83.67 | 77.53 | 81.33 | 24,047 | +0.45(+0.56%) |
Mar 15, 2004 | 84.94 | 84.94 | 80.51 | 80.87 | 10,048 | -4.97(-5.79%) |
Mar 12, 2004 | 83.22 | 85.84 | 81.33 | 85.84 | 15,150 | +4.34(+5.32%) |
Mar 11, 2004 | 84.49 | 85.66 | 78.89 | 81.51 | 26,526 | -4.25(-4.95%) |
Mar 10, 2004 | 86.30 | 90.36 | 85.66 | 85.75 | 25,464 | -0.99(-1.15%) |
Mar 09, 2004 | 89.01 | 89.10 | 83.86 | 86.75 | 15,083 | -2.44(-2.74%) |
Mar 08, 2004 | 89.46 | 90.00 | 87.74 | 89.19 | 16,212 | -1.17(-1.30%) |
Mar 05, 2004 | 92.44 | 92.44 | 89.19 | 90.36 | 15,360 | -0.90(-0.99%) |
Mar 04, 2004 | 91.99 | 91.99 | 88.28 | 91.27 | 19,112 | -1.17(-1.27%) |
Mar 03, 2004 | 90.63 | 92.44 | 88.28 | 92.44 | 17,684 | +0.45(+0.49%) |
Mar 02, 2004 | 91.27 | 94.88 | 90.36 | 91.99 | 21,911 | -0.18(-0.20%) |