Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | -0.15(-0.13%) |
Jul 29, 2004 | 118.15 | 118.15 | 118.15 | 118.15 | 0 | -1.95(-1.62%) |
Jul 28, 2004 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.65(+0.54%) |
Jul 27, 2004 | 119.45 | 119.45 | 119.45 | 119.45 | 0 | -2.55(-2.09%) |
Jul 26, 2004 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | +3.00(+2.52%) |
Jul 22, 2004 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | +0.40(+0.34%) |
Jul 21, 2004 | 118.60 | 118.60 | 118.60 | 118.60 | 0 | +3.25(+2.82%) |
Jul 20, 2004 | 115.35 | 115.35 | 115.35 | 115.35 | 0 | -2.00(-1.70%) |
Jul 19, 2004 | 117.35 | 117.35 | 117.35 | 117.35 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 117.35 | 117.35 | 117.35 | 117.35 | 0 | +1.40(+1.21%) |
Jul 15, 2004 | 115.95 | 115.95 | 115.95 | 115.95 | 0 | -0.45(-0.39%) |
Jul 14, 2004 | 116.40 | 116.40 | 116.40 | 116.40 | 0 | +0.55(+0.47%) |
Jul 13, 2004 | 115.85 | 115.85 | 115.85 | 115.85 | 0 | -0.10(-0.09%) |
Jul 12, 2004 | 115.95 | 115.95 | 115.95 | 115.95 | 0 | +0.40(+0.35%) |
Jul 09, 2004 | 115.55 | 115.55 | 115.55 | 115.55 | 0 | -0.65(-0.56%) |
Jul 08, 2004 | 116.20 | 116.20 | 116.20 | 116.20 | 0 | +2.25(+1.97%) |
Jul 07, 2004 | 113.95 | 113.95 | 113.95 | 113.95 | 0 | +0.10(+0.09%) |
Jul 06, 2004 | 113.85 | 113.85 | 113.85 | 113.85 | 0 | +1.90(+1.70%) |
Jul 02, 2004 | 111.95 | 111.95 | 111.95 | 111.95 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 111.95 | 111.95 | 111.95 | 111.95 | 0 | +1.65(+1.50%) |
Jun 30, 2004 | 110.30 | 110.30 | 110.30 | 110.30 | 0 | -0.55(-0.50%) |
Jun 29, 2004 | 110.85 | 110.85 | 110.85 | 110.85 | 0 | -0.75(-0.67%) |
Jun 28, 2004 | 111.60 | 111.60 | 111.60 | 111.60 | 0 | +0.55(+0.50%) |
Jun 25, 2004 | 111.05 | 111.05 | 111.05 | 111.05 | 0 | -1.65(-1.46%) |
Jun 24, 2004 | 112.70 | 112.70 | 112.70 | 112.70 | 0 | +0.30(+0.27%) |
Jun 23, 2004 | 112.40 | 112.40 | 112.40 | 112.40 | 0 | -1.70(-1.49%) |
Jun 22, 2004 | 114.10 | 114.10 | 114.10 | 114.10 | 0 | -0.65(-0.57%) |
Jun 21, 2004 | 114.75 | 114.75 | 114.75 | 114.75 | 0 | +0.30(+0.26%) |
Jun 18, 2004 | 114.45 | 114.45 | 114.45 | 114.45 | 0 | -0.15(-0.13%) |
Jun 17, 2004 | 114.60 | 114.60 | 114.60 | 114.60 | 0 | +0.10(+0.09%) |
Jun 16, 2004 | 114.50 | 114.50 | 114.50 | 114.50 | 0 | -0.45(-0.39%) |
Jun 15, 2004 | 114.95 | 114.95 | 114.95 | 114.95 | 0 | -2.20(-1.88%) |
Jun 14, 2004 | 117.15 | 117.15 | 117.15 | 117.15 | 0 | +2.30(+2.00%) |
Jun 10, 2004 | 114.85 | 114.85 | 114.85 | 114.85 | 0 | -0.15(-0.13%) |
Jun 09, 2004 | 115.00 | 115.00 | 115.00 | 115.00 | 0 | +1.80(+1.59%) |
Jun 08, 2004 | 113.20 | 113.20 | 113.20 | 113.20 | 0 | +0.20(+0.18%) |
Jun 07, 2004 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | -2.30(-1.99%) |
Jun 04, 2004 | 115.30 | 115.30 | 115.30 | 115.30 | 0 | -1.10(-0.95%) |
Jun 03, 2004 | 116.40 | 116.40 | 116.40 | 116.40 | 0 | +2.15(+1.88%) |
Jun 02, 2004 | 114.25 | 114.25 | 114.25 | 114.25 | 0 | -0.05(-0.04%) |
Jun 01, 2004 | 114.30 | 114.30 | 114.30 | 114.30 | 0 | -1.00(-0.87%) |
May 28, 2004 | 115.30 | 115.30 | 115.30 | 115.30 | 0 | +0.00(+0.00%) |
May 27, 2004 | 115.30 | 115.30 | 115.30 | 115.30 | 0 | -0.10(-0.09%) |
May 26, 2004 | 115.40 | 115.40 | 115.40 | 115.40 | 0 | -0.60(-0.52%) |
May 25, 2004 | 116.00 | 116.00 | 116.00 | 116.00 | 0 | -2.85(-2.40%) |
May 24, 2004 | 118.85 | 118.85 | 118.85 | 118.85 | 0 | -1.40(-1.16%) |
May 21, 2004 | 120.25 | 120.25 | 120.25 | 120.25 | 0 | -1.15(-0.95%) |
May 20, 2004 | 121.40 | 121.40 | 121.40 | 121.40 | 0 | -0.05(-0.04%) |
May 19, 2004 | 121.45 | 121.45 | 121.45 | 121.45 | 0 | +0.50(+0.41%) |
May 18, 2004 | 120.95 | 120.95 | 120.95 | 120.95 | 0 | -1.70(-1.39%) |
May 17, 2004 | 122.65 | 122.65 | 122.65 | 122.65 | 0 | +1.70(+1.41%) |
May 14, 2004 | 120.95 | 120.95 | 120.95 | 120.95 | 0 | +0.85(+0.71%) |
May 13, 2004 | 120.10 | 120.10 | 120.10 | 120.10 | 0 | +0.55(+0.46%) |
May 12, 2004 | 119.55 | 119.55 | 119.55 | 119.55 | 0 | -0.05(-0.04%) |
May 11, 2004 | 119.60 | 119.60 | 119.60 | 119.60 | 0 | -2.50(-2.05%) |
May 10, 2004 | 122.10 | 122.10 | 122.10 | 122.10 | 0 | +2.10(+1.75%) |
May 07, 2004 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | +3.15(+2.70%) |
May 06, 2004 | 116.85 | 116.85 | 116.85 | 116.85 | 0 | +1.40(+1.21%) |
May 05, 2004 | 115.45 | 115.45 | 115.45 | 115.45 | 0 | -0.10(-0.09%) |
May 04, 2004 | 115.55 | 115.55 | 115.55 | 115.55 | 0 | -0.85(-0.73%) |