Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 145.68 | 146.48 | 144.85 | 146.48 | 3,197,744 | +0.18(+0.12%) |
Jul 29, 2004 | 146.92 | 147.36 | 145.24 | 146.30 | 3,745,762 | -0.35(-0.24%) |
Jul 28, 2004 | 146.70 | 147.40 | 142.51 | 146.65 | 5,086,867 | +2.16(+1.49%) |
Jul 27, 2004 | 143.17 | 144.94 | 142.95 | 144.50 | 3,928,541 | +2.16(+1.52%) |
Jul 26, 2004 | 143.92 | 144.27 | 141.06 | 142.34 | 4,577,619 | -0.92(-0.65%) |
Jul 23, 2004 | 144.63 | 144.63 | 141.50 | 143.26 | 3,312,650 | -1.59(-1.09%) |
Jul 22, 2004 | 143.39 | 145.60 | 142.73 | 144.85 | 4,180,191 | +1.23(+0.86%) |
Jul 21, 2004 | 146.83 | 147.36 | 143.61 | 143.61 | 4,819,213 | -2.69(-1.84%) |
Jul 20, 2004 | 145.95 | 146.48 | 145.24 | 146.30 | 4,114,611 | -0.09(-0.06%) |
Jul 19, 2004 | 146.70 | 146.96 | 145.02 | 146.39 | 4,603,929 | +0.62(+0.42%) |
Jul 16, 2004 | 148.11 | 148.11 | 145.60 | 145.77 | 5,741,620 | -1.23(-0.84%) |
Jul 15, 2004 | 145.86 | 147.71 | 145.38 | 147.01 | 7,123,221 | +1.06(+0.72%) |
Jul 14, 2004 | 144.50 | 146.43 | 144.19 | 145.95 | 7,489,777 | +1.28(+0.88%) |
Jul 13, 2004 | 144.19 | 144.89 | 143.83 | 144.67 | 5,209,037 | +1.06(+0.74%) |
Jul 12, 2004 | 141.94 | 143.83 | 141.01 | 143.61 | 4,354,639 | +1.90(+1.34%) |
Jul 09, 2004 | 141.19 | 142.07 | 140.62 | 141.72 | 5,725,866 | +2.07(+1.48%) |
Jul 08, 2004 | 140.40 | 140.97 | 139.56 | 139.65 | 4,873,648 | -1.41(-1.00%) |
Jul 07, 2004 | 139.78 | 141.85 | 139.78 | 141.06 | 5,010,414 | +0.84(+0.60%) |
Jul 06, 2004 | 139.21 | 140.49 | 138.77 | 140.22 | 3,955,713 | +0.70(+0.50%) |
Jul 02, 2004 | 140.75 | 140.79 | 139.38 | 139.52 | 4,589,242 | -1.50(-1.06%) |
Jul 01, 2004 | 142.73 | 142.95 | 140.40 | 141.01 | 7,132,846 | -1.72(-1.20%) |
Jun 30, 2004 | 142.73 | 143.13 | 141.32 | 142.73 | 6,175,935 | +0.31(+0.22%) |
Jun 29, 2004 | 142.47 | 143.04 | 142.38 | 142.42 | 4,609,694 | +0.09(+0.06%) |
Jun 28, 2004 | 144.50 | 144.63 | 141.46 | 142.34 | 8,184,936 | +0.57(+0.40%) |
Jun 25, 2004 | 146.26 | 146.61 | 141.76 | 141.76 | 18,222,722 | -4.80(-3.28%) |
Jun 24, 2004 | 146.34 | 146.61 | 145.55 | 146.56 | 7,772,367 | -0.66(-0.45%) |
Jun 23, 2004 | 144.76 | 147.53 | 144.19 | 147.23 | 7,793,705 | +2.51(+1.74%) |
Jun 22, 2004 | 143.17 | 145.24 | 143.17 | 144.72 | 5,503,635 | +1.10(+0.77%) |
Jun 21, 2004 | 143.53 | 144.45 | 143.04 | 143.61 | 5,102,008 | +0.09(+0.06%) |
Jun 18, 2004 | 142.47 | 144.01 | 141.98 | 143.53 | 13,690,547 | +0.97(+0.68%) |
Jun 17, 2004 | 141.15 | 142.91 | 140.93 | 142.56 | 7,038,233 | +1.10(+0.78%) |
Jun 16, 2004 | 140.00 | 141.50 | 139.78 | 141.46 | 5,091,997 | +1.32(+0.94%) |
Jun 15, 2004 | 139.60 | 140.71 | 139.08 | 140.13 | 5,306,397 | +1.06(+0.76%) |
Jun 14, 2004 | 138.11 | 139.12 | 137.89 | 139.08 | 3,599,144 | +0.35(+0.25%) |
Jun 10, 2004 | 137.23 | 138.77 | 137.23 | 138.72 | 3,630,538 | +1.37(+0.99%) |
Jun 09, 2004 | 138.33 | 139.12 | 137.23 | 137.36 | 4,198,760 | -1.28(-0.92%) |
Jun 08, 2004 | 138.99 | 139.65 | 137.71 | 138.64 | 4,463,008 | -0.93(-0.66%) |
Jun 07, 2004 | 138.68 | 139.60 | 138.37 | 139.56 | 4,775,357 | +1.98(+1.44%) |
Jun 04, 2004 | 137.45 | 138.15 | 136.83 | 137.58 | 4,028,988 | +1.01(+0.74%) |
Jun 03, 2004 | 137.01 | 137.97 | 136.30 | 136.56 | 3,530,409 | -0.44(-0.32%) |
Jun 02, 2004 | 137.36 | 137.53 | 136.39 | 137.01 | 4,035,162 | +0.26(+0.19%) |
Jun 01, 2004 | 136.56 | 137.36 | 135.77 | 136.74 | 4,384,217 | -0.35(-0.26%) |
May 28, 2004 | 137.75 | 137.75 | 136.43 | 137.09 | 3,978,776 | -0.62(-0.45%) |
May 27, 2004 | 137.89 | 138.64 | 136.78 | 137.71 | 3,686,561 | -0.13(-0.10%) |
May 26, 2004 | 137.36 | 138.50 | 137.23 | 137.84 | 4,220,120 | +0.35(+0.26%) |
May 25, 2004 | 135.24 | 137.71 | 135.11 | 137.49 | 5,252,575 | +1.89(+1.40%) |
May 24, 2004 | 136.30 | 136.34 | 134.63 | 135.60 | 4,428,913 | +0.57(+0.42%) |
May 21, 2004 | 133.53 | 135.20 | 133.53 | 135.02 | 4,975,184 | +1.85(+1.39%) |
May 20, 2004 | 133.31 | 134.14 | 132.91 | 133.17 | 3,252,745 | -0.09(-0.07%) |
May 19, 2004 | 135.60 | 136.12 | 132.87 | 133.26 | 5,585,241 | -0.79(-0.59%) |
May 18, 2004 | 132.38 | 134.23 | 132.12 | 134.05 | 4,961,360 | +2.03(+1.53%) |
May 17, 2004 | 130.84 | 132.42 | 130.75 | 132.03 | 4,519,054 | -0.84(-0.63%) |
May 14, 2004 | 133.48 | 134.14 | 131.98 | 132.87 | 4,196,581 | -0.84(-0.63%) |
May 13, 2004 | 132.82 | 134.27 | 132.69 | 133.70 | 4,100,084 | -0.22(-0.16%) |
May 12, 2004 | 132.16 | 133.92 | 130.84 | 133.92 | 5,830,354 | +0.66(+0.50%) |
May 11, 2004 | 132.69 | 133.53 | 131.98 | 133.26 | 4,469,977 | +0.97(+0.73%) |
May 10, 2004 | 131.06 | 135.46 | 130.18 | 132.29 | 6,439,321 | +0.13(+0.10%) |
May 07, 2004 | 133.57 | 135.02 | 132.07 | 132.16 | 4,534,308 | -2.07(-1.54%) |
May 06, 2004 | 133.70 | 134.58 | 132.60 | 134.23 | 3,682,566 | -0.09(-0.07%) |
May 05, 2004 | 130.49 | 134.58 | 130.49 | 134.32 | 4,082,128 | +0.22(+0.16%) |
May 04, 2004 | 134.01 | 135.29 | 133.31 | 134.10 | 3,955,577 | +0.62(+0.46%) |