Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 109.71 | 114.37 | 109.71 | 114.37 | 4,693 | +4.67(+4.26%) |
Jun 29, 2004 | 113.35 | 114.08 | 109.70 | 109.70 | 5,973 | -1.07(-0.97%) |
Jun 28, 2004 | 112.59 | 112.59 | 110.15 | 110.77 | 11,840 | -2.73(-2.40%) |
Jun 25, 2004 | 110.58 | 113.51 | 109.55 | 113.50 | 53,335 | +4.12(+3.76%) |
Jun 24, 2004 | 111.75 | 111.75 | 109.38 | 109.38 | 6,186 | -0.32(-0.29%) |
Jun 23, 2004 | 110.62 | 111.85 | 109.69 | 109.70 | 11,093 | -0.92(-0.83%) |
Jun 22, 2004 | 109.69 | 110.62 | 109.32 | 110.62 | 9,067 | +0.67(+0.61%) |
Jun 21, 2004 | 113.38 | 113.38 | 109.95 | 109.95 | 6,400 | -2.49(-2.22%) |
Jun 18, 2004 | 111.24 | 112.50 | 110.67 | 112.44 | 18,347 | +1.20(+1.08%) |
Jun 17, 2004 | 114.18 | 114.18 | 110.67 | 111.24 | 8,426 | -1.10(-0.98%) |
Jun 16, 2004 | 111.47 | 112.87 | 111.47 | 112.34 | 5,866 | -0.88(-0.78%) |
Jun 15, 2004 | 109.39 | 113.22 | 109.39 | 113.22 | 8,213 | +2.66(+2.41%) |
Jun 14, 2004 | 112.48 | 114.18 | 109.53 | 110.56 | 12,907 | -1.92(-1.71%) |
Jun 10, 2004 | 114.02 | 114.02 | 112.30 | 112.48 | 12,053 | -0.66(-0.58%) |
Jun 09, 2004 | 113.57 | 114.47 | 111.84 | 113.13 | 4,480 | -1.47(-1.28%) |
Jun 08, 2004 | 114.70 | 114.70 | 112.94 | 114.61 | 3,093 | -0.14(-0.12%) |
Jun 07, 2004 | 110.62 | 114.75 | 110.62 | 114.75 | 8,853 | +3.94(+3.55%) |
Jun 04, 2004 | 109.76 | 111.50 | 109.18 | 110.81 | 8,640 | +1.05(+0.96%) |
Jun 03, 2004 | 110.37 | 111.51 | 108.99 | 109.76 | 4,693 | -0.63(-0.57%) |
Jun 02, 2004 | 110.63 | 111.45 | 108.77 | 110.39 | 9,813 | -0.78(-0.70%) |
Jun 01, 2004 | 108.23 | 111.39 | 108.23 | 111.17 | 23,254 | +2.42(+2.22%) |
May 28, 2004 | 108.98 | 109.95 | 108.21 | 108.75 | 7,253 | -0.23(-0.21%) |
May 27, 2004 | 109.28 | 109.42 | 108.55 | 108.98 | 5,546 | +0.58(+0.54%) |
May 26, 2004 | 108.54 | 108.75 | 107.83 | 108.40 | 6,933 | -0.24(-0.22%) |
May 25, 2004 | 108.40 | 109.44 | 108.13 | 108.64 | 35,201 | -0.97(-0.88%) |
May 24, 2004 | 109.46 | 109.66 | 106.31 | 109.61 | 14,293 | +3.54(+3.34%) |
May 21, 2004 | 108.18 | 109.26 | 106.04 | 106.06 | 12,267 | -0.78(-0.73%) |
May 20, 2004 | 106.82 | 108.04 | 105.56 | 106.84 | 19,734 | -0.69(-0.65%) |
May 19, 2004 | 106.05 | 107.81 | 105.56 | 107.54 | 86,829 | +1.12(+1.06%) |
May 18, 2004 | 105.82 | 106.41 | 104.20 | 106.41 | 2,773 | +1.47(+1.40%) |
May 17, 2004 | 104.19 | 105.28 | 102.28 | 104.94 | 25,387 | +0.89(+0.86%) |
May 14, 2004 | 104.06 | 104.22 | 103.46 | 104.05 | 1,173 | -0.01(-0.01%) |
May 13, 2004 | 104.15 | 104.75 | 103.09 | 104.06 | 13,440 | -0.36(-0.34%) |
May 12, 2004 | 105.07 | 105.18 | 103.59 | 104.42 | 19,094 | -1.36(-1.28%) |
May 11, 2004 | 104.87 | 106.38 | 103.16 | 105.77 | 8,853 | +2.05(+1.98%) |
May 10, 2004 | 106.87 | 106.87 | 103.12 | 103.72 | 11,413 | -2.31(-2.17%) |
May 07, 2004 | 108.77 | 109.43 | 105.99 | 106.03 | 15,680 | -3.60(-3.28%) |
May 06, 2004 | 110.60 | 110.62 | 108.89 | 109.63 | 15,360 | -0.67(-0.60%) |
May 05, 2004 | 111.09 | 111.79 | 110.29 | 110.29 | 16,107 | +0.38(+0.34%) |
May 04, 2004 | 111.56 | 112.14 | 109.92 | 109.92 | 14,080 | -1.21(-1.09%) |
May 03, 2004 | 114.14 | 114.83 | 111.12 | 111.13 | 17,813 | -3.71(-3.23%) |
Apr 30, 2004 | 114.97 | 115.86 | 114.84 | 114.84 | 6,613 | -0.94(-0.81%) |
Apr 29, 2004 | 117.14 | 117.14 | 115.78 | 115.78 | 13,227 | -0.31(-0.27%) |
Apr 28, 2004 | 116.25 | 117.36 | 115.31 | 116.09 | 8,426 | -0.41(-0.35%) |
Apr 27, 2004 | 116.25 | 117.18 | 116.25 | 116.50 | 9,387 | -0.22(-0.18%) |
Apr 26, 2004 | 117.00 | 117.00 | 115.40 | 116.71 | 960 | +0.66(+0.57%) |
Apr 23, 2004 | 114.73 | 116.06 | 114.73 | 116.06 | 1,813 | -1.30(-1.11%) |
Apr 22, 2004 | 115.45 | 117.36 | 114.96 | 117.36 | 7,786 | +1.96(+1.70%) |
Apr 21, 2004 | 114.47 | 115.47 | 112.45 | 115.40 | 960 | +1.27(+1.11%) |
Apr 20, 2004 | 115.78 | 116.11 | 112.86 | 114.14 | 2,026 | -0.94(-0.82%) |
Apr 19, 2004 | 114.37 | 115.66 | 113.21 | 115.07 | 1,493 | -1.08(-0.93%) |
Apr 16, 2004 | 116.23 | 117.09 | 113.09 | 116.15 | 5,013 | +1.21(+1.05%) |
Apr 15, 2004 | 117.13 | 117.15 | 113.88 | 114.94 | 5,653 | +0.19(+0.16%) |
Apr 14, 2004 | 116.98 | 116.98 | 114.75 | 114.75 | 4,266 | -1.47(-1.27%) |
Apr 13, 2004 | 118.91 | 118.91 | 115.26 | 116.23 | 4,053 | -2.00(-1.69%) |
Apr 12, 2004 | 114.65 | 118.22 | 114.65 | 118.22 | 4,480 | +1.75(+1.51%) |
Apr 08, 2004 | 115.68 | 116.86 | 115.68 | 116.47 | 3,413 | +0.23(+0.19%) |
Apr 07, 2004 | 115.80 | 116.27 | 114.67 | 116.25 | 1,600 | +0.89(+0.77%) |
Apr 06, 2004 | 114.38 | 117.18 | 114.38 | 115.36 | 4,693 | -1.83(-1.56%) |
Apr 05, 2004 | 117.13 | 117.18 | 115.40 | 117.18 | 1,813 | -0.22(-0.18%) |
Apr 02, 2004 | 116.25 | 117.96 | 116.03 | 117.40 | 8,106 | +0.87(+0.75%) |