Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 108.11 | 112.70 | 108.11 | 112.70 | 4,763 | +4.60(+4.26%) |
Jun 29, 2004 | 111.69 | 112.41 | 108.10 | 108.10 | 6,062 | -1.05(-0.97%) |
Jun 28, 2004 | 110.94 | 110.94 | 108.54 | 109.15 | 12,016 | -2.69(-2.40%) |
Jun 25, 2004 | 108.97 | 111.85 | 107.95 | 111.84 | 54,126 | +4.06(+3.76%) |
Jun 24, 2004 | 110.12 | 110.12 | 107.78 | 107.78 | 6,278 | -0.31(-0.29%) |
Jun 23, 2004 | 109.00 | 110.21 | 108.09 | 108.10 | 11,258 | -0.91(-0.83%) |
Jun 22, 2004 | 108.09 | 109.00 | 107.72 | 109.00 | 9,201 | +0.67(+0.61%) |
Jun 21, 2004 | 111.72 | 111.72 | 108.34 | 108.34 | 6,495 | -2.46(-2.22%) |
Jun 18, 2004 | 109.61 | 110.85 | 109.05 | 110.80 | 18,619 | +1.18(+1.08%) |
Jun 17, 2004 | 112.51 | 112.51 | 109.05 | 109.61 | 8,551 | -1.08(-0.98%) |
Jun 16, 2004 | 109.83 | 111.22 | 109.83 | 110.69 | 5,953 | -0.87(-0.78%) |
Jun 15, 2004 | 107.79 | 111.56 | 107.79 | 111.56 | 8,335 | +2.62(+2.41%) |
Jun 14, 2004 | 110.83 | 112.51 | 107.93 | 108.94 | 13,098 | -1.89(-1.71%) |
Jun 10, 2004 | 112.36 | 112.36 | 110.66 | 110.83 | 12,232 | -0.65(-0.58%) |
Jun 09, 2004 | 111.91 | 112.80 | 110.20 | 111.48 | 4,546 | -1.45(-1.28%) |
Jun 08, 2004 | 113.02 | 113.02 | 111.28 | 112.93 | 3,139 | -0.14(-0.12%) |
Jun 07, 2004 | 109.00 | 113.07 | 109.00 | 113.07 | 8,985 | +3.88(+3.55%) |
Jun 04, 2004 | 108.15 | 109.87 | 107.58 | 109.19 | 8,768 | +1.03(+0.96%) |
Jun 03, 2004 | 108.75 | 109.88 | 107.40 | 108.15 | 4,763 | -0.62(-0.57%) |
Jun 02, 2004 | 109.01 | 109.83 | 107.17 | 108.77 | 9,959 | -0.77(-0.70%) |
Jun 01, 2004 | 106.65 | 109.76 | 106.65 | 109.54 | 23,599 | +2.38(+2.22%) |
May 28, 2004 | 107.39 | 108.34 | 106.63 | 107.16 | 7,361 | -0.23(-0.22%) |
May 27, 2004 | 107.68 | 107.82 | 106.96 | 107.39 | 5,629 | +0.57(+0.54%) |
May 26, 2004 | 106.96 | 107.16 | 106.25 | 106.81 | 7,036 | -0.24(-0.23%) |
May 25, 2004 | 106.81 | 107.84 | 106.55 | 107.06 | 35,723 | -0.95(-0.88%) |
May 24, 2004 | 107.86 | 108.05 | 104.75 | 108.01 | 14,505 | +3.49(+3.34%) |
May 21, 2004 | 106.60 | 107.66 | 104.49 | 104.51 | 12,449 | -0.77(-0.73%) |
May 20, 2004 | 105.26 | 106.46 | 104.02 | 105.28 | 20,026 | -0.68(-0.65%) |
May 19, 2004 | 104.50 | 106.23 | 104.02 | 105.97 | 88,118 | +1.11(+1.06%) |
May 18, 2004 | 104.27 | 104.86 | 102.68 | 104.86 | 2,814 | +1.45(+1.40%) |
May 17, 2004 | 102.67 | 103.74 | 100.78 | 103.41 | 25,764 | +0.88(+0.86%) |
May 14, 2004 | 102.54 | 102.69 | 101.95 | 102.53 | 1,190 | -0.01(-0.01%) |
May 13, 2004 | 102.63 | 103.22 | 101.59 | 102.54 | 13,639 | -0.35(-0.34%) |
May 12, 2004 | 103.53 | 103.65 | 102.08 | 102.89 | 19,377 | -1.34(-1.29%) |
May 11, 2004 | 103.34 | 104.83 | 101.65 | 104.23 | 8,985 | +2.02(+1.98%) |
May 10, 2004 | 105.31 | 105.31 | 101.61 | 102.20 | 11,583 | -2.27(-2.17%) |
May 07, 2004 | 107.17 | 107.83 | 104.44 | 104.48 | 15,913 | -3.55(-3.28%) |
May 06, 2004 | 108.98 | 109.00 | 107.30 | 108.03 | 15,588 | -0.66(-0.60%) |
May 05, 2004 | 109.47 | 110.16 | 108.68 | 108.68 | 16,346 | +0.37(+0.34%) |
May 04, 2004 | 109.93 | 110.50 | 108.31 | 108.31 | 14,289 | -1.19(-1.09%) |
May 03, 2004 | 112.47 | 113.15 | 109.49 | 109.50 | 18,078 | -3.66(-3.23%) |
Apr 30, 2004 | 113.29 | 114.17 | 113.16 | 113.16 | 6,711 | -0.92(-0.81%) |
Apr 29, 2004 | 115.42 | 115.42 | 114.08 | 114.08 | 13,423 | -0.30(-0.27%) |
Apr 28, 2004 | 114.55 | 115.65 | 113.62 | 114.39 | 8,551 | -0.41(-0.35%) |
Apr 27, 2004 | 114.55 | 115.47 | 114.55 | 114.80 | 9,526 | -0.21(-0.18%) |
Apr 26, 2004 | 115.28 | 115.28 | 113.72 | 115.01 | 974 | +0.65(+0.56%) |
Apr 23, 2004 | 113.05 | 114.36 | 113.05 | 114.36 | 1,840 | -1.28(-1.11%) |
Apr 22, 2004 | 113.76 | 115.65 | 113.28 | 115.65 | 7,902 | +1.93(+1.70%) |
Apr 21, 2004 | 112.79 | 113.78 | 110.81 | 113.72 | 974 | +1.25(+1.11%) |
Apr 20, 2004 | 114.08 | 114.42 | 111.21 | 112.47 | 2,056 | -0.92(-0.81%) |
Apr 19, 2004 | 112.70 | 113.97 | 111.55 | 113.39 | 1,515 | -1.06(-0.93%) |
Apr 16, 2004 | 114.53 | 115.38 | 111.43 | 114.45 | 5,087 | +1.19(+1.05%) |
Apr 15, 2004 | 115.42 | 115.43 | 112.22 | 113.26 | 5,737 | +0.18(+0.16%) |
Apr 14, 2004 | 115.27 | 115.27 | 113.08 | 113.08 | 4,330 | -1.45(-1.27%) |
Apr 13, 2004 | 117.17 | 117.17 | 113.58 | 114.53 | 4,113 | -1.97(-1.69%) |
Apr 12, 2004 | 112.98 | 116.50 | 112.98 | 116.50 | 4,546 | +1.73(+1.50%) |
Apr 08, 2004 | 113.99 | 115.16 | 113.99 | 114.77 | 3,464 | +0.22(+0.19%) |
Apr 07, 2004 | 114.11 | 114.57 | 112.99 | 114.55 | 1,623 | +0.88(+0.77%) |
Apr 06, 2004 | 112.71 | 115.47 | 112.71 | 113.67 | 4,763 | -1.80(-1.56%) |
Apr 05, 2004 | 115.42 | 115.47 | 113.72 | 115.47 | 1,840 | -0.21(-0.18%) |
Apr 02, 2004 | 114.55 | 116.24 | 114.33 | 115.68 | 8,227 | +0.86(+0.75%) |