Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 284.40 | 288.00 | 283.00 | 287.50 | 18,700 | +3.54(+1.25%) |
May 27, 2004 | 282.20 | 284.98 | 282.00 | 283.96 | 19,200 | +1.25(+0.44%) |
May 26, 2004 | 282.00 | 286.00 | 281.61 | 282.71 | 11,000 | +0.71(+0.25%) |
May 25, 2004 | 278.50 | 282.49 | 276.10 | 282.00 | 25,200 | +2.75(+0.98%) |
May 24, 2004 | 279.75 | 280.00 | 278.00 | 279.25 | 7,500 | -0.50(-0.18%) |
May 21, 2004 | 280.55 | 283.00 | 278.00 | 279.75 | 36,700 | -0.80(-0.29%) |
May 20, 2004 | 282.00 | 282.00 | 280.54 | 280.55 | 10,400 | -1.90(-0.67%) |
May 19, 2004 | 284.00 | 284.00 | 281.98 | 282.45 | 17,700 | -0.55(-0.19%) |
May 18, 2004 | 283.00 | 284.00 | 280.50 | 283.00 | 10,400 | +0.70(+0.25%) |
May 17, 2004 | 284.00 | 284.00 | 282.00 | 282.30 | 14,800 | -1.65(-0.58%) |
May 14, 2004 | 284.00 | 285.50 | 283.00 | 283.95 | 10,700 | +0.95(+0.34%) |
May 13, 2004 | 284.25 | 284.25 | 282.00 | 283.00 | 13,900 | -2.25(-0.79%) |
May 12, 2004 | 283.10 | 286.00 | 281.50 | 285.25 | 28,900 | +0.23(+0.08%) |
May 11, 2004 | 285.90 | 287.00 | 285.00 | 285.02 | 17,600 | +0.12(+0.04%) |
May 10, 2004 | 283.15 | 286.00 | 282.00 | 284.90 | 19,700 | -0.20(-0.07%) |
May 07, 2004 | 288.25 | 290.00 | 285.10 | 285.10 | 14,400 | -2.90(-1.01%) |
May 06, 2004 | 290.00 | 290.00 | 286.10 | 288.00 | 13,400 | -1.51(-0.52%) |
May 05, 2004 | 291.50 | 291.50 | 285.39 | 289.51 | 21,700 | -1.99(-0.68%) |
May 04, 2004 | 294.77 | 294.77 | 289.10 | 291.50 | 16,600 | -3.26(-1.11%) |
May 03, 2004 | 293.01 | 295.00 | 293.01 | 294.76 | 23,500 | +1.75(+0.60%) |
Apr 30, 2004 | 293.00 | 294.90 | 292.77 | 293.01 | 9,500 | +0.96(+0.33%) |
Apr 29, 2004 | 293.25 | 293.26 | 290.50 | 292.05 | 9,400 | -1.96(-0.67%) |
Apr 28, 2004 | 296.00 | 297.00 | 294.00 | 294.01 | 7,900 | -1.04(-0.35%) |
Apr 27, 2004 | 297.50 | 298.24 | 295.05 | 295.05 | 13,200 | -2.45(-0.82%) |
Apr 26, 2004 | 298.90 | 299.50 | 296.00 | 297.50 | 10,500 | +0.50(+0.17%) |
Apr 23, 2004 | 298.00 | 298.37 | 297.00 | 297.00 | 12,400 | -2.10(-0.70%) |
Apr 22, 2004 | 294.10 | 300.95 | 293.60 | 299.10 | 7,500 | +4.09(+1.39%) |
Apr 21, 2004 | 297.50 | 298.19 | 294.10 | 295.01 | 4,100 | -2.16(-0.73%) |
Apr 20, 2004 | 297.80 | 298.49 | 297.00 | 297.17 | 2,300 | -1.03(-0.35%) |
Apr 19, 2004 | 299.95 | 300.00 | 297.25 | 298.20 | 11,300 | -1.75(-0.58%) |
Apr 16, 2004 | 298.70 | 299.99 | 297.84 | 299.95 | 7,700 | +1.88(+0.63%) |
Apr 15, 2004 | 299.98 | 300.24 | 294.02 | 298.07 | 23,700 | -1.88(-0.63%) |
Apr 14, 2004 | 299.00 | 300.01 | 298.00 | 299.95 | 16,900 | -0.01(-0.00%) |
Apr 13, 2004 | 300.51 | 300.99 | 299.95 | 299.96 | 13,700 | -0.99(-0.33%) |
Apr 12, 2004 | 300.00 | 301.22 | 298.00 | 300.95 | 12,200 | +0.95(+0.32%) |
Apr 08, 2004 | 300.00 | 302.00 | 299.10 | 300.00 | 7,200 | -0.10(-0.03%) |
Apr 07, 2004 | 301.50 | 303.45 | 299.00 | 300.10 | 11,900 | -0.51(-0.17%) |
Apr 06, 2004 | 301.00 | 303.00 | 299.00 | 300.61 | 17,000 | +0.41(+0.14%) |
Apr 05, 2004 | 298.00 | 301.00 | 298.00 | 300.20 | 33,100 | +1.20(+0.40%) |
Apr 02, 2004 | 295.00 | 299.99 | 295.00 | 299.00 | 29,600 | +5.00(+1.70%) |
Apr 01, 2004 | 286.90 | 295.75 | 286.02 | 294.00 | 38,900 | +6.10(+2.12%) |
Mar 31, 2004 | 280.45 | 287.90 | 280.17 | 287.90 | 21,300 | +7.85(+2.80%) |
Mar 30, 2004 | 278.50 | 282.00 | 278.50 | 280.05 | 21,600 | +2.05(+0.74%) |
Mar 29, 2004 | 279.95 | 280.00 | 278.00 | 278.00 | 10,500 | -1.91(-0.68%) |
Mar 26, 2004 | 278.50 | 279.97 | 278.00 | 279.91 | 6,300 | +0.36(+0.13%) |
Mar 25, 2004 | 278.45 | 280.40 | 278.00 | 279.55 | 5,400 | +0.60(+0.22%) |
Mar 24, 2004 | 275.50 | 278.95 | 275.03 | 278.95 | 14,100 | +2.65(+0.96%) |
Mar 23, 2004 | 275.50 | 279.00 | 275.10 | 276.30 | 7,300 | +1.30(+0.47%) |
Mar 22, 2004 | 277.00 | 277.95 | 275.00 | 275.00 | 5,300 | -3.00(-1.08%) |
Mar 19, 2004 | 278.61 | 279.50 | 277.05 | 278.00 | 3,000 | -0.51(-0.18%) |
Mar 18, 2004 | 277.75 | 280.50 | 277.75 | 278.51 | 3,200 | +0.51(+0.18%) |
Mar 17, 2004 | 277.50 | 279.50 | 277.50 | 278.00 | 3,200 | +1.50(+0.54%) |
Mar 16, 2004 | 275.00 | 279.00 | 275.00 | 276.50 | 11,200 | +0.75(+0.27%) |
Mar 15, 2004 | 276.43 | 276.50 | 272.00 | 275.75 | 14,100 | -1.68(-0.61%) |
Mar 12, 2004 | 279.76 | 279.76 | 276.00 | 277.43 | 9,200 | -2.32(-0.83%) |
Mar 11, 2004 | 281.00 | 281.00 | 279.75 | 279.75 | 4,000 | -2.75(-0.97%) |
Mar 10, 2004 | 281.25 | 284.00 | 281.25 | 282.50 | 3,400 | +1.25(+0.44%) |
Mar 09, 2004 | 284.00 | 284.00 | 280.50 | 281.25 | 4,300 | -2.87(-1.01%) |
Mar 08, 2004 | 287.50 | 288.11 | 283.00 | 284.12 | 14,500 | -3.38(-1.18%) |
Mar 05, 2004 | 286.80 | 287.74 | 286.78 | 287.50 | 15,300 | +1.70(+0.59%) |
Mar 04, 2004 | 281.01 | 286.50 | 281.00 | 285.80 | 13,600 | +4.80(+1.71%) |
Mar 03, 2004 | 284.25 | 284.25 | 280.50 | 281.00 | 20,300 | -2.40(-0.85%) |
Mar 02, 2004 | 280.00 | 285.00 | 280.00 | 283.40 | 32,100 | +2.90(+1.03%) |