Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 130.00 | 134.80 | 130.00 | 134.80 | 15,590 | +4.90(+3.77%) |
Jul 29, 2004 | 125.80 | 130.80 | 125.60 | 129.90 | 18,960 | +3.10(+2.44%) |
Jul 28, 2004 | 134.80 | 134.80 | 123.00 | 126.80 | 33,860 | -8.60(-6.35%) |
Jul 27, 2004 | 133.20 | 135.40 | 130.80 | 135.40 | 8,910 | +2.10(+1.58%) |
Jul 26, 2004 | 135.90 | 135.90 | 130.00 | 133.30 | 13,330 | -2.80(-2.06%) |
Jul 23, 2004 | 136.00 | 136.40 | 131.00 | 136.10 | 6,770 | +0.80(+0.59%) |
Jul 22, 2004 | 131.00 | 135.80 | 129.90 | 135.30 | 7,440 | +3.50(+2.66%) |
Jul 21, 2004 | 140.20 | 140.30 | 131.58 | 131.80 | 6,100 | -8.30(-5.92%) |
Jul 20, 2004 | 137.80 | 142.20 | 137.20 | 140.10 | 12,690 | +1.30(+0.94%) |
Jul 19, 2004 | 140.90 | 141.60 | 137.80 | 138.80 | 10,870 | -1.80(-1.28%) |
Jul 16, 2004 | 138.70 | 141.90 | 137.70 | 140.60 | 13,160 | +2.10(+1.52%) |
Jul 15, 2004 | 137.40 | 138.90 | 136.00 | 138.50 | 10,880 | +0.30(+0.22%) |
Jul 14, 2004 | 138.80 | 139.40 | 135.90 | 138.20 | 12,060 | -0.60(-0.43%) |
Jul 13, 2004 | 139.30 | 140.00 | 137.45 | 138.80 | 6,160 | -0.40(-0.29%) |
Jul 12, 2004 | 142.50 | 142.50 | 137.80 | 139.20 | 5,660 | -3.30(-2.32%) |
Jul 09, 2004 | 140.10 | 142.50 | 137.60 | 142.50 | 12,080 | +1.40(+0.99%) |
Jul 08, 2004 | 143.50 | 144.00 | 137.40 | 141.10 | 10,450 | -2.40(-1.67%) |
Jul 07, 2004 | 142.90 | 143.50 | 142.00 | 143.50 | 9,010 | +0.60(+0.42%) |
Jul 06, 2004 | 142.00 | 143.50 | 140.80 | 142.90 | 13,680 | +0.90(+0.63%) |
Jul 02, 2004 | 142.10 | 142.90 | 140.30 | 142.00 | 8,120 | +0.10(+0.07%) |
Jul 01, 2004 | 143.50 | 143.50 | 140.30 | 141.90 | 13,960 | -0.70(-0.49%) |
Jun 30, 2004 | 139.10 | 142.70 | 138.70 | 142.60 | 27,560 | +4.00(+2.89%) |
Jun 29, 2004 | 138.40 | 139.50 | 137.70 | 138.60 | 11,230 | +0.70(+0.51%) |
Jun 28, 2004 | 141.00 | 141.10 | 137.50 | 137.90 | 17,210 | -3.90(-2.75%) |
Jun 25, 2004 | 139.30 | 142.30 | 139.00 | 141.80 | 61,470 | +2.70(+1.94%) |
Jun 24, 2004 | 139.50 | 140.40 | 138.10 | 139.10 | 14,210 | +0.30(+0.22%) |
Jun 23, 2004 | 135.20 | 139.80 | 135.20 | 138.80 | 21,400 | +2.60(+1.91%) |
Jun 22, 2004 | 135.00 | 137.00 | 133.10 | 136.20 | 11,560 | +1.80(+1.34%) |
Jun 21, 2004 | 132.00 | 134.80 | 132.00 | 134.40 | 21,750 | +1.40(+1.05%) |
Jun 18, 2004 | 133.00 | 133.50 | 131.00 | 133.00 | 14,370 | +0.40(+0.30%) |
Jun 17, 2004 | 134.00 | 134.00 | 130.80 | 132.60 | 39,940 | -5.90(-4.26%) |
Jun 16, 2004 | 134.00 | 139.50 | 133.80 | 138.50 | 9,920 | +4.30(+3.20%) |
Jun 15, 2004 | 131.80 | 134.20 | 130.40 | 134.20 | 6,730 | +3.30(+2.52%) |
Jun 14, 2004 | 131.00 | 131.80 | 130.00 | 130.90 | 14,240 | -0.90(-0.68%) |
Jun 10, 2004 | 130.20 | 132.50 | 130.20 | 131.80 | 4,130 | +1.00(+0.76%) |
Jun 09, 2004 | 131.00 | 132.20 | 130.10 | 130.80 | 7,570 | +0.20(+0.15%) |
Jun 08, 2004 | 131.00 | 131.80 | 129.80 | 130.60 | 5,260 | -1.20(-0.91%) |
Jun 07, 2004 | 133.00 | 133.00 | 131.00 | 131.80 | 9,910 | -1.70(-1.27%) |
Jun 04, 2004 | 133.00 | 134.90 | 131.50 | 133.50 | 8,170 | +1.40(+1.06%) |
Jun 03, 2004 | 132.50 | 134.90 | 132.10 | 132.10 | 10,650 | -0.60(-0.45%) |
Jun 02, 2004 | 132.50 | 133.40 | 132.00 | 132.70 | 8,070 | +0.20(+0.15%) |
Jun 01, 2004 | 131.70 | 136.50 | 131.20 | 132.50 | 19,870 | +1.30(+0.99%) |
May 28, 2004 | 131.00 | 132.40 | 129.60 | 131.20 | 6,280 | -0.40(-0.30%) |
May 27, 2004 | 131.00 | 132.00 | 128.50 | 131.60 | 9,240 | +0.80(+0.61%) |
May 26, 2004 | 130.80 | 131.50 | 129.20 | 130.80 | 14,410 | +0.00(+0.00%) |
May 25, 2004 | 130.10 | 130.80 | 128.60 | 130.80 | 3,490 | +0.70(+0.54%) |
May 24, 2004 | 129.70 | 131.00 | 129.00 | 130.10 | 7,540 | +0.90(+0.70%) |
May 21, 2004 | 125.00 | 130.00 | 125.00 | 129.20 | 9,170 | +3.70(+2.95%) |
May 20, 2004 | 128.00 | 129.50 | 125.00 | 125.50 | 3,380 | -3.30(-2.56%) |
May 19, 2004 | 129.20 | 132.10 | 127.90 | 128.80 | 8,690 | -0.70(-0.54%) |
May 18, 2004 | 130.00 | 130.40 | 126.00 | 129.50 | 9,620 | +0.10(+0.08%) |
May 17, 2004 | 132.20 | 132.30 | 127.00 | 129.40 | 6,870 | -2.80(-2.12%) |
May 14, 2004 | 133.40 | 134.50 | 131.50 | 132.20 | 12,430 | -0.20(-0.15%) |
May 13, 2004 | 129.80 | 134.00 | 129.20 | 132.40 | 10,420 | +2.60(+2.00%) |
May 12, 2004 | 130.40 | 131.50 | 128.50 | 129.80 | 14,140 | -0.50(-0.38%) |
May 11, 2004 | 129.20 | 133.10 | 128.10 | 130.30 | 18,460 | +1.10(+0.85%) |
May 10, 2004 | 129.50 | 130.00 | 123.50 | 129.20 | 19,620 | +0.20(+0.16%) |
May 07, 2004 | 123.40 | 129.00 | 123.10 | 129.00 | 16,670 | +5.00(+4.03%) |
May 06, 2004 | 126.30 | 126.30 | 123.00 | 124.00 | 4,790 | -1.70(-1.35%) |
May 05, 2004 | 126.20 | 127.00 | 123.00 | 125.70 | 14,660 | +0.50(+0.40%) |
May 04, 2004 | 124.50 | 128.90 | 123.50 | 125.20 | 13,950 | +2.10(+1.71%) |