Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 84.09 | 84.64 | 83.83 | 84.47 | 2,019,650 | +0.44(+0.52%) |
Jun 29, 2004 | 83.75 | 84.19 | 83.69 | 84.04 | 1,168,036 | +0.37(+0.44%) |
Jun 28, 2004 | 84.44 | 84.53 | 83.67 | 83.67 | 474,972 | -0.55(-0.66%) |
Jun 25, 2004 | 84.59 | 85.02 | 84.19 | 84.22 | 286,583 | -0.46(-0.55%) |
Jun 24, 2004 | 84.81 | 85.06 | 84.55 | 84.69 | 1,478,084 | -0.25(-0.30%) |
Jun 23, 2004 | 84.00 | 85.01 | 83.98 | 84.94 | 891,082 | +0.69(+0.82%) |
Jun 22, 2004 | 83.78 | 84.24 | 83.42 | 84.24 | 1,677,323 | +0.46(+0.55%) |
Jun 21, 2004 | 84.22 | 84.44 | 83.78 | 83.78 | 622,943 | -0.39(-0.46%) |
Jun 18, 2004 | 83.90 | 84.57 | 83.83 | 84.17 | 559,469 | +0.21(+0.25%) |
Jun 17, 2004 | 84.02 | 84.12 | 83.63 | 83.96 | 440,522 | -0.10(-0.11%) |
Jun 16, 2004 | 84.14 | 84.25 | 83.90 | 84.05 | 162,212 | -0.04(-0.04%) |
Jun 15, 2004 | 84.01 | 84.43 | 83.79 | 84.09 | 595,818 | +0.59(+0.71%) |
Jun 14, 2004 | 83.97 | 83.97 | 83.25 | 83.50 | 402,411 | -0.83(-0.99%) |
Jun 10, 2004 | 84.15 | 84.33 | 84.06 | 84.33 | 396,036 | +0.36(+0.43%) |
Jun 09, 2004 | 84.48 | 84.54 | 83.91 | 83.97 | 335,139 | -0.78(-0.92%) |
Jun 08, 2004 | 84.38 | 84.75 | 84.24 | 84.75 | 662,276 | +0.19(+0.23%) |
Jun 07, 2004 | 83.68 | 84.61 | 83.68 | 84.56 | 243,318 | +1.24(+1.49%) |
Jun 04, 2004 | 83.40 | 83.74 | 83.16 | 83.32 | 364,706 | +0.58(+0.70%) |
Jun 03, 2004 | 83.24 | 83.43 | 82.75 | 82.75 | 267,053 | -0.72(-0.86%) |
Jun 02, 2004 | 83.29 | 83.64 | 82.97 | 83.46 | 569,506 | +0.35(+0.42%) |
Jun 01, 2004 | 82.99 | 83.63 | 82.54 | 83.12 | 260,814 | -0.18(-0.21%) |
May 28, 2004 | 83.19 | 83.29 | 82.90 | 83.29 | 1,032,543 | +0.03(+0.04%) |
May 27, 2004 | 83.05 | 83.32 | 82.68 | 83.26 | 263,662 | +0.49(+0.59%) |
May 26, 2004 | 82.38 | 82.78 | 82.25 | 82.78 | 340,021 | +0.35(+0.42%) |
May 25, 2004 | 81.04 | 82.59 | 80.82 | 82.43 | 647,492 | +1.09(+1.34%) |
May 24, 2004 | 81.55 | 81.67 | 80.91 | 81.34 | 1,765,617 | +0.30(+0.36%) |
May 21, 2004 | 81.14 | 81.52 | 80.77 | 81.04 | 259,458 | +0.18(+0.22%) |
May 20, 2004 | 80.73 | 81.04 | 80.49 | 80.87 | 875,213 | +0.32(+0.40%) |
May 19, 2004 | 81.55 | 82.00 | 80.54 | 80.54 | 383,558 | -0.28(-0.35%) |
May 18, 2004 | 80.77 | 81.08 | 80.65 | 80.82 | 464,122 | +0.37(+0.46%) |
May 17, 2004 | 80.25 | 80.73 | 80.00 | 80.45 | 892,438 | -0.70(-0.86%) |
May 14, 2004 | 81.25 | 81.64 | 80.61 | 81.16 | 268,274 | +0.04(+0.05%) |
May 13, 2004 | 81.02 | 81.70 | 80.85 | 81.12 | 375,827 | -0.35(-0.43%) |
May 12, 2004 | 80.87 | 81.46 | 79.72 | 81.46 | 446,219 | +0.54(+0.67%) |
May 11, 2004 | 80.71 | 81.17 | 80.62 | 80.93 | 345,989 | +0.65(+0.81%) |
May 10, 2004 | 80.69 | 80.91 | 79.92 | 80.28 | 1,093,440 | -0.90(-1.11%) |
May 07, 2004 | 82.08 | 82.73 | 81.18 | 81.18 | 769,694 | -1.34(-1.63%) |
May 06, 2004 | 82.67 | 82.87 | 81.90 | 82.52 | 302,045 | -0.58(-0.69%) |
May 05, 2004 | 82.84 | 83.26 | 82.76 | 83.09 | 914,003 | +0.20(+0.24%) |
May 04, 2004 | 82.78 | 83.49 | 82.38 | 82.90 | 531,665 | +0.18(+0.21%) |
May 03, 2004 | 82.18 | 82.79 | 82.18 | 82.72 | 610,330 | +0.80(+0.97%) |
Apr 30, 2004 | 82.57 | 82.86 | 81.81 | 81.92 | 582,933 | -0.56(-0.68%) |
Apr 29, 2004 | 83.14 | 83.57 | 82.00 | 82.48 | 393,188 | -0.75(-0.90%) |
Apr 28, 2004 | 83.87 | 83.90 | 83.01 | 83.23 | 437,674 | -1.08(-1.29%) |
Apr 27, 2004 | 84.29 | 84.89 | 84.10 | 84.32 | 489,349 | +0.03(+0.03%) |
Apr 26, 2004 | 84.50 | 84.74 | 83.79 | 84.29 | 1,649,655 | -0.13(-0.15%) |
Apr 23, 2004 | 84.38 | 84.48 | 83.99 | 84.41 | 365,791 | +0.19(+0.23%) |
Apr 22, 2004 | 82.95 | 84.59 | 82.95 | 84.22 | 399,969 | +1.12(+1.35%) |
Apr 21, 2004 | 82.81 | 83.28 | 82.51 | 83.10 | 3,831,246 | +0.53(+0.64%) |
Apr 20, 2004 | 84.10 | 84.30 | 82.50 | 82.57 | 483,245 | -1.44(-1.71%) |
Apr 19, 2004 | 83.72 | 84.06 | 83.59 | 84.01 | 475,108 | +0.06(+0.07%) |
Apr 16, 2004 | 83.70 | 84.10 | 83.40 | 83.95 | 270,579 | +0.66(+0.80%) |
Apr 15, 2004 | 83.54 | 83.92 | 82.92 | 83.29 | 748,807 | -0.38(-0.45%) |
Apr 14, 2004 | 83.15 | 83.79 | 83.03 | 83.66 | 353,720 | +0.10(+0.11%) |
Apr 13, 2004 | 84.97 | 84.97 | 83.40 | 83.57 | 296,891 | -1.10(-1.30%) |
Apr 12, 2004 | 84.56 | 84.86 | 84.52 | 84.66 | 1,732,253 | +0.27(+0.32%) |
Apr 08, 2004 | 85.12 | 85.12 | 83.89 | 84.39 | 452,458 | -0.19(-0.23%) |
Apr 07, 2004 | 84.79 | 84.79 | 84.20 | 84.58 | 1,011,656 | -0.24(-0.28%) |
Apr 06, 2004 | 84.61 | 84.94 | 84.58 | 84.82 | 471,039 | -0.23(-0.27%) |
Apr 05, 2004 | 84.52 | 85.11 | 84.40 | 85.05 | 1,598,794 | +0.47(+0.56%) |
Apr 02, 2004 | 84.66 | 84.69 | 84.05 | 84.58 | 981,139 | +0.64(+0.76%) |