Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 80.98 | 81.40 | 80.81 | 81.40 | 369,065 | +0.29(+0.35%) |
Jul 29, 2004 | 81.03 | 81.30 | 80.71 | 81.11 | 539,623 | +0.34(+0.43%) |
Jul 28, 2004 | 80.37 | 80.92 | 79.67 | 80.77 | 986,264 | +0.23(+0.29%) |
Jul 27, 2004 | 80.05 | 80.76 | 79.98 | 80.54 | 786,938 | +0.75(+0.94%) |
Jul 26, 2004 | 80.16 | 80.26 | 79.39 | 79.79 | 438,597 | -0.21(-0.27%) |
Jul 23, 2004 | 80.36 | 80.47 | 79.80 | 80.00 | 2,286,513 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.98 | 79.83 | 80.69 | 452,094 | +0.30(+0.37%) |
Jul 21, 2004 | 82.08 | 82.20 | 80.32 | 80.39 | 677,869 | -1.55(-1.90%) |
Jul 20, 2004 | 81.02 | 81.94 | 80.95 | 81.94 | 767,851 | +0.99(+1.22%) |
Jul 19, 2004 | 81.21 | 81.41 | 80.73 | 80.95 | 1,774,157 | -0.29(-0.35%) |
Jul 16, 2004 | 81.87 | 81.91 | 81.06 | 81.24 | 398,650 | +0.01(+0.01%) |
Jul 15, 2004 | 82.00 | 82.07 | 81.23 | 81.23 | 953,134 | -0.65(-0.80%) |
Jul 14, 2004 | 81.61 | 82.41 | 81.54 | 81.89 | 258,768 | -0.21(-0.25%) |
Jul 13, 2004 | 82.03 | 82.15 | 81.93 | 82.09 | 287,262 | +0.07(+0.09%) |
Jul 12, 2004 | 82.08 | 82.18 | 81.51 | 82.02 | 846,654 | +0.08(+0.10%) |
Jul 09, 2004 | 82.00 | 82.15 | 81.77 | 81.94 | 1,074,065 | +0.13(+0.16%) |
Jul 08, 2004 | 82.06 | 82.38 | 81.64 | 81.80 | 542,895 | -0.54(-0.66%) |
Jul 07, 2004 | 82.09 | 82.59 | 82.04 | 82.35 | 195,098 | +0.24(+0.29%) |
Jul 06, 2004 | 82.45 | 82.51 | 81.95 | 82.11 | 657,963 | -0.77(-0.93%) |
Jul 02, 2004 | 83.04 | 83.10 | 82.66 | 82.88 | 3,981,322 | +0.01(+0.01%) |
Jul 01, 2004 | 83.90 | 83.93 | 82.66 | 82.87 | 966,495 | -1.17(-1.39%) |
Jun 30, 2004 | 83.65 | 84.20 | 83.40 | 84.03 | 2,030,198 | +0.43(+0.52%) |
Jun 29, 2004 | 83.32 | 83.76 | 83.26 | 83.60 | 1,174,136 | +0.37(+0.44%) |
Jun 28, 2004 | 84.00 | 84.09 | 83.23 | 83.23 | 477,453 | -0.55(-0.66%) |
Jun 25, 2004 | 84.15 | 84.58 | 83.76 | 83.78 | 288,080 | -0.46(-0.55%) |
Jun 24, 2004 | 84.37 | 84.61 | 84.11 | 84.25 | 1,485,804 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.57 | 83.54 | 84.50 | 895,736 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.81 | 82.99 | 83.81 | 1,686,083 | +0.46(+0.55%) |
Jun 21, 2004 | 83.78 | 84.00 | 83.34 | 83.34 | 626,197 | -0.39(-0.46%) |
Jun 18, 2004 | 83.46 | 84.13 | 83.40 | 83.73 | 562,391 | +0.21(+0.25%) |
Jun 17, 2004 | 83.59 | 83.68 | 83.20 | 83.52 | 442,823 | -0.10(-0.11%) |
Jun 16, 2004 | 83.70 | 83.81 | 83.46 | 83.62 | 163,059 | -0.04(-0.04%) |
Jun 15, 2004 | 83.57 | 83.99 | 83.35 | 83.65 | 598,929 | +0.59(+0.71%) |
Jun 14, 2004 | 83.54 | 83.54 | 82.82 | 83.07 | 404,512 | -0.83(-0.99%) |
Jun 10, 2004 | 83.71 | 83.89 | 83.62 | 83.89 | 398,104 | +0.36(+0.43%) |
Jun 09, 2004 | 84.04 | 84.10 | 83.47 | 83.54 | 336,889 | -0.78(-0.92%) |
Jun 08, 2004 | 83.95 | 84.31 | 83.80 | 84.31 | 665,735 | +0.19(+0.23%) |
Jun 07, 2004 | 83.24 | 84.17 | 83.24 | 84.12 | 244,589 | +1.23(+1.49%) |
Jun 04, 2004 | 82.97 | 83.31 | 82.73 | 82.89 | 366,611 | +0.57(+0.69%) |
Jun 03, 2004 | 82.81 | 82.99 | 82.32 | 82.32 | 268,448 | -0.71(-0.86%) |
Jun 02, 2004 | 82.86 | 83.21 | 82.54 | 83.03 | 572,480 | +0.34(+0.42%) |
Jun 01, 2004 | 82.56 | 83.19 | 82.11 | 82.68 | 262,176 | -0.18(-0.21%) |
May 28, 2004 | 82.76 | 82.86 | 82.47 | 82.86 | 1,037,935 | +0.03(+0.04%) |
May 27, 2004 | 82.62 | 82.88 | 82.25 | 82.83 | 265,039 | +0.48(+0.59%) |
May 26, 2004 | 81.95 | 82.35 | 81.83 | 82.35 | 341,797 | +0.34(+0.42%) |
May 25, 2004 | 80.62 | 82.16 | 80.40 | 82.00 | 650,874 | +1.09(+1.34%) |
May 24, 2004 | 81.12 | 81.25 | 80.49 | 80.92 | 1,774,839 | +0.29(+0.36%) |
May 21, 2004 | 80.72 | 81.10 | 80.35 | 80.62 | 260,813 | +0.18(+0.22%) |
May 20, 2004 | 80.32 | 80.62 | 80.07 | 80.45 | 879,784 | +0.32(+0.40%) |
May 19, 2004 | 81.12 | 81.57 | 80.12 | 80.12 | 385,561 | -0.28(-0.35%) |
May 18, 2004 | 80.35 | 80.66 | 80.23 | 80.40 | 466,546 | +0.37(+0.46%) |
May 17, 2004 | 79.83 | 80.32 | 79.58 | 80.04 | 897,099 | -0.70(-0.86%) |
May 14, 2004 | 80.83 | 81.22 | 80.19 | 80.73 | 269,675 | +0.04(+0.05%) |
May 13, 2004 | 80.60 | 81.28 | 80.43 | 80.70 | 377,790 | -0.34(-0.43%) |
May 12, 2004 | 80.45 | 81.04 | 79.31 | 81.04 | 448,549 | +0.54(+0.67%) |
May 11, 2004 | 80.29 | 80.75 | 80.21 | 80.51 | 347,796 | +0.65(+0.81%) |
May 10, 2004 | 80.27 | 80.49 | 79.50 | 79.86 | 1,099,151 | -0.89(-1.11%) |
May 07, 2004 | 81.66 | 82.30 | 80.76 | 80.76 | 773,714 | -1.33(-1.63%) |
May 06, 2004 | 82.24 | 82.44 | 81.47 | 82.09 | 303,623 | -0.57(-0.69%) |
May 05, 2004 | 82.41 | 82.83 | 82.33 | 82.66 | 918,777 | +0.20(+0.24%) |
May 04, 2004 | 82.35 | 83.05 | 81.95 | 82.46 | 534,442 | +0.18(+0.21%) |