Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 85.58 | 86.39 | 84.78 | 85.73 | 306,700 | -0.10(-0.12%) |
Jul 29, 2004 | 85.08 | 86.60 | 84.05 | 85.83 | 430,800 | +0.03(+0.03%) |
Jul 28, 2004 | 86.82 | 86.82 | 84.12 | 85.80 | 351,000 | -1.12(-1.29%) |
Jul 27, 2004 | 84.34 | 87.30 | 84.30 | 86.92 | 304,300 | +2.83(+3.37%) |
Jul 26, 2004 | 85.70 | 86.40 | 83.90 | 84.09 | 350,200 | -1.84(-2.14%) |
Jul 23, 2004 | 84.67 | 86.63 | 83.95 | 85.93 | 429,600 | +1.26(+1.49%) |
Jul 22, 2004 | 87.21 | 87.21 | 83.01 | 84.67 | 533,000 | -2.53(-2.90%) |
Jul 21, 2004 | 87.90 | 88.91 | 87.20 | 87.20 | 473,200 | -0.85(-0.97%) |
Jul 20, 2004 | 86.23 | 88.19 | 86.17 | 88.05 | 400,600 | +1.85(+2.15%) |
Jul 19, 2004 | 84.90 | 86.73 | 84.80 | 86.20 | 563,900 | +1.02(+1.20%) |
Jul 16, 2004 | 85.10 | 85.40 | 84.48 | 85.18 | 485,400 | -0.27(-0.32%) |
Jul 15, 2004 | 85.76 | 86.22 | 84.62 | 85.45 | 575,700 | -0.10(-0.12%) |
Jul 14, 2004 | 86.70 | 88.80 | 85.41 | 85.55 | 548,300 | -1.30(-1.50%) |
Jul 13, 2004 | 86.25 | 86.94 | 85.15 | 86.85 | 439,500 | +1.20(+1.40%) |
Jul 12, 2004 | 88.25 | 88.35 | 85.40 | 85.65 | 455,900 | -2.90(-3.27%) |
Jul 09, 2004 | 87.72 | 89.52 | 87.72 | 88.55 | 314,400 | +0.98(+1.12%) |
Jul 08, 2004 | 88.26 | 88.26 | 87.14 | 87.57 | 578,800 | -0.79(-0.89%) |
Jul 07, 2004 | 87.35 | 89.13 | 87.15 | 88.36 | 351,600 | +1.10(+1.26%) |
Jul 06, 2004 | 90.35 | 90.47 | 86.90 | 87.26 | 678,300 | -2.92(-3.24%) |
Jul 02, 2004 | 90.25 | 90.54 | 89.20 | 90.18 | 262,400 | -0.07(-0.08%) |
Jul 01, 2004 | 91.15 | 91.15 | 88.90 | 90.25 | 438,700 | -0.75(-0.82%) |
Jun 30, 2004 | 91.70 | 91.85 | 89.68 | 91.00 | 588,300 | +0.15(+0.17%) |
Jun 29, 2004 | 89.75 | 91.35 | 89.75 | 90.85 | 414,600 | +1.10(+1.23%) |
Jun 28, 2004 | 91.80 | 92.30 | 89.15 | 89.75 | 651,200 | -1.21(-1.33%) |
Jun 25, 2004 | 91.09 | 91.98 | 89.73 | 90.96 | 447,500 | +0.27(+0.30%) |
Jun 24, 2004 | 90.90 | 92.30 | 90.50 | 90.69 | 528,300 | +0.04(+0.04%) |
Jun 23, 2004 | 89.00 | 90.65 | 88.71 | 90.65 | 473,900 | +2.22(+2.51%) |
Jun 22, 2004 | 87.70 | 88.75 | 86.11 | 88.43 | 409,900 | +0.45(+0.51%) |
Jun 21, 2004 | 88.25 | 89.69 | 87.80 | 87.98 | 379,400 | -1.12(-1.26%) |
Jun 18, 2004 | 87.80 | 89.88 | 87.51 | 89.10 | 397,100 | +0.43(+0.48%) |
Jun 17, 2004 | 88.42 | 88.81 | 87.36 | 88.67 | 327,000 | +0.12(+0.14%) |
Jun 16, 2004 | 89.21 | 89.90 | 87.02 | 88.55 | 560,900 | -0.65(-0.73%) |
Jun 15, 2004 | 83.90 | 89.30 | 83.80 | 89.20 | 1,456,600 | +6.96(+8.46%) |
Jun 14, 2004 | 82.68 | 83.76 | 81.76 | 82.24 | 373,800 | -0.43(-0.52%) |
Jun 10, 2004 | 83.75 | 83.75 | 81.82 | 82.67 | 279,900 | -0.27(-0.33%) |
Jun 09, 2004 | 84.10 | 84.55 | 82.83 | 82.94 | 381,400 | -0.85(-1.01%) |
Jun 08, 2004 | 83.65 | 84.00 | 82.35 | 83.79 | 414,800 | +0.14(+0.17%) |
Jun 07, 2004 | 80.90 | 83.76 | 80.84 | 83.65 | 689,500 | +3.55(+4.43%) |
Jun 04, 2004 | 81.00 | 81.80 | 80.10 | 80.10 | 367,300 | +0.23(+0.29%) |
Jun 03, 2004 | 81.35 | 81.82 | 79.46 | 79.87 | 497,400 | -0.78(-0.97%) |
Jun 02, 2004 | 80.00 | 80.92 | 78.79 | 80.65 | 357,800 | +1.15(+1.45%) |
Jun 01, 2004 | 80.14 | 81.23 | 78.52 | 79.50 | 597,100 | -0.64(-0.80%) |
May 28, 2004 | 78.00 | 80.38 | 77.90 | 80.14 | 1,250,000 | +2.34(+3.01%) |
May 27, 2004 | 77.15 | 77.80 | 76.67 | 77.80 | 517,200 | +1.30(+1.70%) |
May 26, 2004 | 76.30 | 76.91 | 75.74 | 76.50 | 331,000 | +0.45(+0.59%) |
May 25, 2004 | 75.40 | 76.71 | 74.09 | 76.05 | 354,700 | +0.81(+1.08%) |
May 24, 2004 | 75.40 | 75.85 | 74.42 | 75.24 | 407,000 | +0.84(+1.13%) |
May 21, 2004 | 73.70 | 74.60 | 73.53 | 74.40 | 498,600 | +0.50(+0.68%) |
May 20, 2004 | 72.95 | 73.98 | 72.69 | 73.90 | 493,100 | +0.90(+1.23%) |
May 19, 2004 | 73.00 | 74.67 | 72.30 | 73.00 | 561,300 | +0.10(+0.14%) |
May 18, 2004 | 72.07 | 73.15 | 71.60 | 72.90 | 300,100 | +1.46(+2.04%) |
May 17, 2004 | 70.54 | 72.40 | 70.33 | 71.44 | 382,800 | -1.58(-2.16%) |
May 14, 2004 | 73.50 | 74.04 | 71.91 | 73.02 | 403,200 | -0.69(-0.94%) |
May 13, 2004 | 72.86 | 74.40 | 72.13 | 73.71 | 398,400 | +0.79(+1.08%) |
May 12, 2004 | 74.05 | 74.10 | 70.65 | 72.92 | 576,800 | -0.83(-1.13%) |
May 11, 2004 | 72.49 | 74.23 | 71.92 | 73.75 | 368,800 | +1.51(+2.09%) |
May 10, 2004 | 73.51 | 74.44 | 71.61 | 72.24 | 701,600 | -2.63(-3.51%) |
May 07, 2004 | 77.00 | 77.00 | 74.25 | 74.87 | 644,800 | -2.63(-3.39%) |
May 06, 2004 | 77.60 | 77.80 | 76.21 | 77.50 | 453,400 | -0.10(-0.13%) |
May 05, 2004 | 76.25 | 78.13 | 76.02 | 77.60 | 459,100 | +2.10(+2.78%) |
May 04, 2004 | 76.65 | 77.46 | 74.99 | 75.50 | 576,700 | -0.50(-0.66%) |