Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 277.50 | 282.50 | 277.50 | 282.50 | 10,800 | +5.50(+1.99%) |
Jul 29, 2004 | 270.20 | 277.50 | 270.20 | 277.00 | 16,600 | +7.80(+2.90%) |
Jul 28, 2004 | 269.50 | 271.48 | 269.20 | 269.20 | 11,100 | -0.30(-0.11%) |
Jul 27, 2004 | 269.65 | 271.00 | 268.02 | 269.50 | 12,400 | -0.50(-0.19%) |
Jul 26, 2004 | 270.00 | 272.25 | 269.50 | 270.00 | 18,000 | -0.02(-0.01%) |
Jul 23, 2004 | 270.00 | 272.50 | 268.50 | 270.02 | 20,100 | -0.35(-0.13%) |
Jul 22, 2004 | 271.50 | 272.00 | 266.50 | 270.37 | 18,100 | -0.63(-0.23%) |
Jul 21, 2004 | 273.21 | 274.00 | 271.00 | 271.00 | 6,900 | -3.03(-1.11%) |
Jul 20, 2004 | 276.50 | 276.50 | 273.50 | 274.03 | 10,200 | -1.94(-0.70%) |
Jul 19, 2004 | 278.50 | 279.29 | 274.02 | 275.97 | 9,300 | -2.03(-0.73%) |
Jul 16, 2004 | 278.20 | 278.50 | 277.01 | 278.00 | 2,000 | +0.33(+0.12%) |
Jul 15, 2004 | 281.63 | 282.50 | 277.67 | 277.67 | 9,800 | -3.70(-1.31%) |
Jul 14, 2004 | 280.01 | 281.50 | 280.01 | 281.37 | 2,200 | +0.53(+0.19%) |
Jul 13, 2004 | 281.40 | 281.40 | 279.25 | 280.84 | 8,500 | -0.56(-0.20%) |
Jul 12, 2004 | 279.50 | 281.40 | 279.50 | 281.40 | 2,300 | +2.55(+0.91%) |
Jul 09, 2004 | 280.00 | 281.00 | 278.85 | 278.85 | 2,800 | -0.65(-0.23%) |
Jul 08, 2004 | 280.75 | 284.99 | 279.50 | 279.50 | 11,800 | -2.93(-1.04%) |
Jul 07, 2004 | 283.00 | 283.50 | 282.43 | 282.43 | 6,200 | -1.06(-0.37%) |
Jul 06, 2004 | 283.00 | 284.46 | 282.57 | 283.49 | 6,600 | +0.97(+0.34%) |
Jul 02, 2004 | 284.00 | 284.99 | 282.01 | 282.52 | 6,100 | -1.48(-0.52%) |
Jul 01, 2004 | 278.00 | 284.95 | 277.60 | 284.00 | 18,300 | +6.50(+2.34%) |
Jun 30, 2004 | 278.00 | 280.00 | 277.50 | 277.50 | 10,700 | -1.50(-0.54%) |
Jun 29, 2004 | 276.00 | 279.50 | 276.00 | 279.00 | 11,300 | +2.00(+0.72%) |
Jun 28, 2004 | 276.00 | 279.00 | 276.00 | 277.00 | 12,800 | +0.00(+0.00%) |
Jun 25, 2004 | 279.00 | 281.50 | 277.00 | 277.00 | 24,600 | -1.19(-0.43%) |
Jun 24, 2004 | 280.00 | 281.00 | 277.00 | 278.19 | 19,400 | -1.96(-0.70%) |
Jun 23, 2004 | 278.90 | 282.00 | 278.80 | 280.15 | 21,500 | +1.25(+0.45%) |
Jun 22, 2004 | 281.50 | 282.00 | 277.00 | 278.90 | 14,400 | -3.10(-1.10%) |
Jun 21, 2004 | 282.00 | 283.96 | 281.75 | 282.00 | 10,400 | +0.80(+0.28%) |
Jun 18, 2004 | 284.75 | 284.75 | 281.20 | 281.20 | 8,600 | -3.55(-1.25%) |
Jun 17, 2004 | 287.40 | 287.40 | 281.90 | 284.75 | 12,500 | -1.65(-0.58%) |
Jun 16, 2004 | 284.75 | 287.25 | 283.02 | 286.40 | 9,300 | +2.53(+0.89%) |
Jun 15, 2004 | 287.00 | 288.00 | 283.52 | 283.87 | 23,500 | -3.73(-1.30%) |
Jun 14, 2004 | 291.00 | 291.00 | 287.00 | 287.60 | 10,000 | -3.67(-1.26%) |
Jun 10, 2004 | 294.00 | 294.00 | 289.09 | 291.27 | 15,500 | -2.73(-0.93%) |
Jun 09, 2004 | 295.00 | 295.01 | 293.00 | 294.00 | 12,500 | -1.60(-0.54%) |
Jun 08, 2004 | 296.00 | 296.50 | 294.00 | 295.60 | 7,900 | +0.55(+0.19%) |
Jun 07, 2004 | 293.00 | 296.00 | 292.60 | 295.05 | 6,300 | +2.10(+0.72%) |
Jun 04, 2004 | 292.00 | 294.00 | 290.00 | 292.95 | 11,500 | +0.05(+0.02%) |
Jun 03, 2004 | 292.00 | 293.27 | 291.06 | 292.90 | 11,100 | -0.21(-0.07%) |
Jun 02, 2004 | 291.50 | 295.27 | 291.50 | 293.11 | 15,500 | +1.11(+0.38%) |
Jun 01, 2004 | 288.00 | 292.72 | 287.01 | 292.00 | 29,500 | +4.50(+1.57%) |
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%) |