Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 80.15 | 80.78 | 79.70 | 80.06 | 45,207 | -0.81(-1.01%) |
Jul 29, 2004 | 81.14 | 81.23 | 79.97 | 80.87 | 49,357 | +0.63(+0.79%) |
Jul 28, 2004 | 80.42 | 81.33 | 79.52 | 80.24 | 63,810 | -0.18(-0.22%) |
Jul 27, 2004 | 79.07 | 81.51 | 79.07 | 80.42 | 175,152 | +1.08(+1.37%) |
Jul 26, 2004 | 80.87 | 80.96 | 78.52 | 79.34 | 180,043 | -1.27(-1.57%) |
Jul 23, 2004 | 81.42 | 81.78 | 79.61 | 80.60 | 583,235 | -0.81(-1.00%) |
Jul 22, 2004 | 80.87 | 81.51 | 76.45 | 81.42 | 152,863 | +0.36(+0.45%) |
Jul 21, 2004 | 86.66 | 86.75 | 80.96 | 81.05 | 136,772 | -6.51(-7.43%) |
Jul 20, 2004 | 92.62 | 92.62 | 87.47 | 87.56 | 76,315 | -0.63(-0.72%) |
Jul 19, 2004 | 86.20 | 89.64 | 86.20 | 88.19 | 33,919 | +1.27(+1.46%) |
Jul 16, 2004 | 87.20 | 90.36 | 85.30 | 86.93 | 54,691 | -1.81(-2.04%) |
Jul 15, 2004 | 95.87 | 97.32 | 88.28 | 88.73 | 52,046 | -7.14(-7.45%) |
Jul 14, 2004 | 97.23 | 100.30 | 95.06 | 95.87 | 63,810 | -3.16(-3.19%) |
Jul 13, 2004 | 104.73 | 104.82 | 94.43 | 99.04 | 70,206 | -5.78(-5.52%) |
Jul 12, 2004 | 103.46 | 105.99 | 102.11 | 104.82 | 17,341 | +0.72(+0.69%) |
Jul 09, 2004 | 103.64 | 106.54 | 102.11 | 104.10 | 22,852 | -0.99(-0.95%) |
Jul 08, 2004 | 108.43 | 109.34 | 105.09 | 105.09 | 12,173 | -3.25(-3.00%) |
Jul 07, 2004 | 105.72 | 109.25 | 105.72 | 108.34 | 14,718 | +2.62(+2.48%) |
Jul 06, 2004 | 107.26 | 108.16 | 104.55 | 105.72 | 20,085 | -1.99(-1.85%) |
Jul 02, 2004 | 107.71 | 109.25 | 106.08 | 107.71 | 11,121 | +0.45(+0.42%) |
Jul 01, 2004 | 108.89 | 110.24 | 107.17 | 107.26 | 14,630 | -1.54(-1.41%) |
Jun 30, 2004 | 109.79 | 111.14 | 108.16 | 108.80 | 22,631 | -0.54(-0.50%) |
Jun 29, 2004 | 108.07 | 111.60 | 107.98 | 109.34 | 20,716 | +0.36(+0.33%) |
Jun 28, 2004 | 111.42 | 111.51 | 108.52 | 108.98 | 13,578 | -1.81(-1.63%) |
Jun 25, 2004 | 108.43 | 110.87 | 107.89 | 110.78 | 44,731 | +1.90(+1.74%) |
Jun 24, 2004 | 110.24 | 111.42 | 107.26 | 108.89 | 18,591 | -2.26(-2.03%) |
Jun 23, 2004 | 107.98 | 111.51 | 107.35 | 111.14 | 15,758 | +3.61(+3.36%) |
Jun 22, 2004 | 108.61 | 108.61 | 104.91 | 107.53 | 41,167 | -1.27(-1.16%) |
Jun 21, 2004 | 108.43 | 109.52 | 107.08 | 108.80 | 27,600 | +0.09(+0.08%) |
Jun 18, 2004 | 110.24 | 110.69 | 107.26 | 108.70 | 44,189 | +0.54(+0.50%) |
Jun 17, 2004 | 107.80 | 110.15 | 106.63 | 108.16 | 34,041 | -0.54(-0.50%) |
Jun 16, 2004 | 107.53 | 109.34 | 106.45 | 108.70 | 16,090 | +0.72(+0.67%) |
Jun 15, 2004 | 106.63 | 110.24 | 106.63 | 107.98 | 27,987 | +1.72(+1.62%) |
Jun 14, 2004 | 107.98 | 108.89 | 106.08 | 106.27 | 20,030 | -4.34(-3.92%) |
Jun 10, 2004 | 109.07 | 111.14 | 107.98 | 110.60 | 18,647 | +2.44(+2.25%) |
Jun 09, 2004 | 112.50 | 112.50 | 106.17 | 108.16 | 20,141 | -4.34(-3.86%) |
Jun 08, 2004 | 111.60 | 113.77 | 109.88 | 112.50 | 15,017 | +1.08(+0.97%) |
Jun 07, 2004 | 112.50 | 112.50 | 110.69 | 111.42 | 15,050 | -0.18(-0.16%) |
Jun 04, 2004 | 112.95 | 112.95 | 109.97 | 111.60 | 9,749 | +0.27(+0.24%) |
Jun 03, 2004 | 113.58 | 113.67 | 111.14 | 111.33 | 14,729 | -2.26(-1.99%) |
Jun 02, 2004 | 112.95 | 113.86 | 111.78 | 113.58 | 30,256 | +0.72(+0.64%) |
Jun 01, 2004 | 112.77 | 112.86 | 110.78 | 112.86 | 26,526 | +0.45(+0.40%) |
May 28, 2004 | 110.06 | 112.41 | 109.43 | 112.41 | 38,058 | +3.07(+2.81%) |
May 27, 2004 | 111.60 | 112.05 | 108.98 | 109.34 | 37,294 | -1.36(-1.23%) |
May 26, 2004 | 109.79 | 111.42 | 109.79 | 110.69 | 69,454 | +1.81(+1.66%) |
May 25, 2004 | 107.35 | 109.34 | 107.26 | 108.89 | 37,073 | +0.72(+0.67%) |
May 24, 2004 | 108.43 | 108.43 | 106.17 | 108.16 | 15,382 | -0.27(-0.25%) |
May 21, 2004 | 107.98 | 108.43 | 106.72 | 108.43 | 23,959 | +0.09(+0.08%) |
May 20, 2004 | 107.44 | 108.43 | 106.27 | 108.34 | 15,703 | +0.90(+0.84%) |
May 19, 2004 | 105.45 | 109.25 | 105.27 | 107.44 | 30,521 | +1.99(+1.89%) |
May 18, 2004 | 105.54 | 106.17 | 103.01 | 105.45 | 16,832 | +0.45(+0.43%) |
May 17, 2004 | 105.99 | 106.45 | 101.20 | 105.00 | 26,548 | -0.99(-0.94%) |
May 14, 2004 | 108.61 | 108.89 | 101.20 | 105.99 | 32,558 | -2.53(-2.33%) |
May 13, 2004 | 108.61 | 109.97 | 105.90 | 108.52 | 34,638 | +0.18(+0.17%) |
May 12, 2004 | 108.61 | 110.24 | 105.27 | 108.34 | 81,262 | +0.90(+0.84%) |
May 11, 2004 | 102.11 | 107.53 | 102.11 | 107.44 | 81,251 | +5.87(+5.78%) |
May 10, 2004 | 100.75 | 102.83 | 97.14 | 101.57 | 24,700 | -0.99(-0.97%) |
May 07, 2004 | 99.04 | 104.28 | 99.04 | 102.56 | 48,051 | +3.07(+3.09%) |
May 06, 2004 | 99.04 | 101.93 | 98.77 | 99.49 | 25,309 | +1.36(+1.38%) |
May 05, 2004 | 99.85 | 102.56 | 98.04 | 98.13 | 10,037 | -3.07(-3.04%) |
May 04, 2004 | 101.66 | 103.10 | 100.48 | 101.20 | 19,178 | -1.36(-1.32%) |