Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 482.32 | 488.69 | 481.28 | 484.93 | 44,531 | +4.38(+0.91%) |
Jul 29, 2004 | 479.72 | 482.85 | 469.81 | 480.55 | 83,649 | +6.57(+1.39%) |
Jul 28, 2004 | 473.46 | 479.61 | 466.68 | 473.98 | 73,240 | +6.15(+1.32%) |
Jul 27, 2004 | 455.52 | 472.31 | 453.02 | 467.83 | 71,293 | +12.31(+2.70%) |
Jul 26, 2004 | 458.86 | 465.54 | 449.16 | 455.52 | 59,499 | -4.38(-0.95%) |
Jul 23, 2004 | 466.16 | 467.10 | 457.82 | 459.90 | 32,444 | -6.26(-1.34%) |
Jul 22, 2004 | 466.68 | 472.94 | 461.15 | 466.16 | 61,800 | -1.04(-0.22%) |
Jul 21, 2004 | 476.07 | 484.93 | 467.20 | 467.20 | 71,974 | -7.51(-1.58%) |
Jul 20, 2004 | 474.61 | 478.15 | 469.92 | 474.71 | 81,012 | +0.21(+0.04%) |
Jul 19, 2004 | 477.11 | 481.28 | 471.17 | 474.50 | 66,715 | -4.69(-0.98%) |
Jul 16, 2004 | 474.61 | 480.97 | 470.33 | 479.20 | 91,598 | +4.69(+0.99%) |
Jul 15, 2004 | 460.95 | 476.59 | 457.30 | 474.50 | 112,344 | +13.56(+2.94%) |
Jul 14, 2004 | 446.35 | 461.68 | 445.82 | 460.95 | 93,233 | +13.87(+3.10%) |
Jul 13, 2004 | 447.39 | 450.52 | 443.32 | 447.08 | 54,033 | -2.40(-0.53%) |
Jul 12, 2004 | 458.13 | 458.86 | 446.35 | 449.48 | 57,073 | -8.66(-1.89%) |
Jul 09, 2004 | 453.65 | 460.43 | 448.43 | 458.13 | 60,568 | +4.90(+1.08%) |
Jul 08, 2004 | 461.47 | 462.93 | 450.41 | 453.23 | 85,202 | -8.24(-1.79%) |
Jul 07, 2004 | 458.86 | 461.47 | 453.44 | 461.47 | 58,703 | +1.56(+0.34%) |
Jul 06, 2004 | 464.07 | 465.12 | 456.77 | 459.90 | 72,415 | -3.65(-0.79%) |
Jul 02, 2004 | 448.64 | 468.04 | 448.64 | 463.55 | 157,191 | -2.09(-0.45%) |
Jul 01, 2004 | 468.77 | 468.98 | 459.90 | 465.64 | 116,659 | -5.94(-1.26%) |
Jun 30, 2004 | 467.73 | 476.07 | 467.73 | 471.58 | 84,253 | +3.86(+0.83%) |
Jun 29, 2004 | 464.39 | 470.33 | 462.51 | 467.73 | 48,721 | +3.13(+0.67%) |
Jun 28, 2004 | 473.88 | 473.88 | 460.74 | 464.60 | 68,709 | -9.39(-1.98%) |
Jun 25, 2004 | 467.20 | 473.98 | 466.79 | 473.98 | 38,878 | +6.78(+1.45%) |
Jun 24, 2004 | 473.46 | 475.44 | 465.22 | 467.20 | 42,790 | -6.78(-1.43%) |
Jun 23, 2004 | 464.60 | 475.44 | 464.07 | 473.98 | 59,854 | +9.39(+2.02%) |
Jun 22, 2004 | 456.77 | 467.20 | 452.72 | 464.60 | 65,190 | +7.82(+1.71%) |
Jun 21, 2004 | 459.38 | 465.64 | 456.77 | 456.77 | 64,687 | -8.87(-1.90%) |
Jun 18, 2004 | 466.68 | 471.90 | 461.47 | 465.64 | 77,675 | -3.65(-0.78%) |
Jun 17, 2004 | 461.99 | 470.85 | 456.77 | 469.29 | 92,538 | +7.30(+1.58%) |
Jun 16, 2004 | 455.21 | 464.60 | 451.14 | 461.99 | 113,912 | +16.69(+3.75%) |
Jun 15, 2004 | 436.96 | 455.84 | 435.92 | 445.30 | 114,353 | +14.81(+3.44%) |
Jun 14, 2004 | 433.83 | 439.05 | 430.08 | 430.50 | 75,666 | -4.38(-1.01%) |
Jun 10, 2004 | 439.05 | 440.61 | 434.14 | 434.88 | 73,595 | +4.07(+0.94%) |
Jun 09, 2004 | 429.14 | 433.73 | 422.78 | 430.81 | 81,252 | +0.63(+0.15%) |
Jun 08, 2004 | 432.27 | 437.48 | 429.24 | 430.18 | 110,594 | +1.04(+0.24%) |
Jun 07, 2004 | 422.88 | 430.50 | 420.48 | 429.14 | 99,825 | +4.48(+1.06%) |
Jun 04, 2004 | 427.57 | 428.93 | 421.84 | 424.65 | 98,843 | -0.83(-0.20%) |
Jun 03, 2004 | 433.73 | 440.51 | 424.97 | 425.49 | 82,747 | -8.24(-1.90%) |
Jun 02, 2004 | 434.88 | 437.17 | 426.53 | 433.73 | 77,426 | -1.04(-0.24%) |
Jun 01, 2004 | 437.48 | 439.57 | 431.75 | 434.77 | 92,638 | +3.03(+0.70%) |
May 28, 2004 | 423.40 | 436.44 | 422.36 | 431.75 | 46,890 | +8.03(+1.90%) |
May 27, 2004 | 431.75 | 435.61 | 422.36 | 423.72 | 97,620 | -11.89(-2.73%) |
May 26, 2004 | 445.30 | 447.18 | 433.83 | 435.61 | 84,099 | -10.95(-2.45%) |
May 25, 2004 | 440.71 | 447.18 | 437.17 | 446.56 | 89,426 | +5.42(+1.23%) |
May 24, 2004 | 425.49 | 442.70 | 423.61 | 441.13 | 108,815 | +20.86(+4.96%) |
May 21, 2004 | 426.53 | 428.62 | 419.23 | 420.27 | 85,878 | -4.28(-1.01%) |
May 20, 2004 | 431.23 | 434.67 | 423.61 | 424.55 | 84,277 | -3.02(-0.71%) |
May 19, 2004 | 427.57 | 437.06 | 424.45 | 427.57 | 128,937 | +1.25(+0.29%) |
May 18, 2004 | 440.09 | 441.13 | 422.46 | 426.32 | 96,450 | -13.35(-3.04%) |
May 17, 2004 | 439.25 | 447.39 | 439.05 | 439.67 | 52,528 | -2.19(-0.50%) |
May 14, 2004 | 440.61 | 448.95 | 436.23 | 441.86 | 63,306 | -0.10(-0.02%) |
May 13, 2004 | 432.27 | 441.97 | 431.02 | 441.97 | 73,499 | +10.95(+2.54%) |
May 12, 2004 | 427.57 | 434.35 | 420.27 | 431.02 | 97,256 | +3.34(+0.78%) |
May 11, 2004 | 426.01 | 431.12 | 421.84 | 427.68 | 92,893 | +3.75(+0.89%) |
May 10, 2004 | 432.27 | 432.27 | 417.36 | 423.93 | 153,212 | -15.33(-3.49%) |
May 07, 2004 | 454.17 | 458.34 | 438.00 | 439.25 | 77,330 | -16.48(-3.62%) |
May 06, 2004 | 465.12 | 467.31 | 452.50 | 455.73 | 92,480 | -9.49(-2.04%) |
May 05, 2004 | 461.36 | 470.85 | 453.65 | 465.22 | 183,710 | -11.68(-2.45%) |
May 04, 2004 | 472.42 | 480.97 | 471.90 | 476.90 | 58,564 | +2.50(+0.53%) |