Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 310.48 | 318.95 | 308.72 | 315.42 | 2,638 | +2.82(+0.90%) |
Jul 29, 2004 | 311.19 | 313.31 | 308.72 | 312.60 | 3,766 | +3.53(+1.14%) |
Jul 28, 2004 | 312.25 | 312.25 | 300.60 | 309.07 | 1,575 | -2.82(-0.91%) |
Jul 27, 2004 | 303.43 | 312.95 | 301.66 | 311.89 | 3,987 | +7.76(+2.55%) |
Jul 26, 2004 | 299.90 | 304.13 | 298.84 | 304.13 | 1,805 | +2.82(+0.94%) |
Jul 23, 2004 | 302.01 | 302.01 | 298.13 | 301.31 | 2,771 | +0.00(+0.00%) |
Jul 22, 2004 | 298.84 | 303.43 | 298.13 | 301.31 | 3,041 | +2.47(+0.83%) |
Jul 21, 2004 | 299.90 | 300.60 | 298.13 | 298.84 | 2,927 | -1.06(-0.35%) |
Jul 20, 2004 | 299.90 | 299.90 | 298.13 | 299.90 | 1,150 | +1.76(+0.59%) |
Jul 19, 2004 | 298.13 | 302.72 | 298.13 | 298.13 | 5,543 | +0.00(+0.00%) |
Jul 16, 2004 | 299.90 | 299.90 | 296.37 | 298.13 | 1,573 | -2.12(-0.71%) |
Jul 15, 2004 | 297.78 | 301.31 | 297.78 | 300.25 | 4,344 | +2.47(+0.83%) |
Jul 14, 2004 | 296.37 | 299.55 | 294.96 | 297.78 | 1,989 | +0.71(+0.24%) |
Jul 13, 2004 | 298.84 | 299.90 | 296.37 | 297.07 | 1,907 | -1.76(-0.59%) |
Jul 12, 2004 | 300.96 | 300.96 | 294.61 | 298.84 | 3,063 | -0.35(-0.12%) |
Jul 09, 2004 | 298.84 | 299.90 | 297.43 | 299.19 | 1,360 | +2.47(+0.83%) |
Jul 08, 2004 | 299.90 | 301.66 | 296.72 | 296.72 | 8,726 | -1.06(-0.36%) |
Jul 07, 2004 | 300.96 | 303.07 | 296.37 | 297.78 | 1,995 | -0.71(-0.24%) |
Jul 06, 2004 | 301.66 | 305.19 | 297.07 | 298.49 | 12,286 | -3.88(-1.28%) |
Jul 02, 2004 | 303.43 | 305.90 | 300.60 | 302.37 | 3,063 | +2.12(+0.71%) |
Jul 01, 2004 | 294.61 | 300.60 | 294.61 | 300.25 | 9,506 | +5.64(+1.92%) |
Jun 30, 2004 | 300.96 | 300.96 | 291.08 | 294.61 | 8,899 | -4.23(-1.42%) |
Jun 29, 2004 | 300.25 | 302.72 | 298.13 | 298.84 | 26,982 | -1.41(-0.47%) |
Jun 28, 2004 | 299.90 | 303.07 | 298.13 | 300.25 | 3,248 | -2.82(-0.93%) |
Jun 25, 2004 | 299.19 | 306.25 | 298.84 | 303.07 | 30,477 | +3.88(+1.30%) |
Jun 24, 2004 | 298.84 | 299.90 | 295.66 | 299.19 | 7,063 | +1.76(+0.59%) |
Jun 23, 2004 | 317.54 | 317.54 | 287.55 | 297.43 | 108,423 | -19.76(-6.23%) |
Jun 22, 2004 | 317.54 | 317.54 | 314.36 | 317.19 | 4,866 | -0.35(-0.11%) |
Jun 21, 2004 | 317.54 | 317.54 | 315.77 | 317.54 | 1,595 | +0.71(+0.22%) |
Jun 18, 2004 | 315.77 | 317.54 | 315.77 | 316.83 | 1,592 | -0.71(-0.22%) |
Jun 17, 2004 | 316.83 | 317.54 | 314.36 | 317.54 | 1,915 | +0.71(+0.22%) |
Jun 16, 2004 | 317.54 | 317.54 | 312.25 | 316.83 | 3,092 | -1.41(-0.44%) |
Jun 15, 2004 | 315.77 | 318.25 | 312.95 | 318.25 | 1,343 | +2.47(+0.78%) |
Jun 14, 2004 | 316.48 | 317.54 | 308.72 | 315.77 | 1,609 | +0.00(+0.00%) |
Jun 10, 2004 | 317.54 | 317.54 | 306.95 | 315.77 | 1,689 | -1.76(-0.56%) |
Jun 09, 2004 | 314.72 | 318.25 | 314.72 | 317.54 | 2,338 | +1.41(+0.45%) |
Jun 08, 2004 | 317.54 | 317.54 | 312.25 | 316.13 | 184 | +0.35(+0.11%) |
Jun 07, 2004 | 317.54 | 317.54 | 311.89 | 315.77 | 572 | -1.76(-0.56%) |
Jun 04, 2004 | 317.54 | 317.54 | 314.72 | 317.54 | 501 | +0.00(+0.00%) |
Jun 03, 2004 | 317.54 | 319.66 | 301.66 | 317.54 | 2,771 | +1.06(+0.33%) |
Jun 02, 2004 | 310.48 | 322.83 | 310.48 | 316.48 | 2,324 | +6.00(+1.93%) |
Jun 01, 2004 | 313.31 | 316.13 | 308.72 | 310.48 | 646 | -2.82(-0.90%) |
May 28, 2004 | 312.25 | 316.48 | 308.72 | 313.31 | 637 | +1.06(+0.34%) |
May 27, 2004 | 311.54 | 312.25 | 309.07 | 312.25 | 912 | +3.18(+1.03%) |
May 26, 2004 | 308.01 | 312.25 | 307.31 | 309.07 | 544 | +1.41(+0.46%) |
May 25, 2004 | 303.78 | 307.66 | 303.78 | 307.66 | 1,417 | +4.23(+1.40%) |
May 24, 2004 | 293.19 | 305.19 | 293.19 | 303.43 | 2,409 | +10.58(+3.61%) |
May 21, 2004 | 297.78 | 298.49 | 291.43 | 292.84 | 1,281 | -5.29(-1.78%) |
May 20, 2004 | 294.61 | 305.19 | 293.55 | 298.13 | 1,544 | +3.53(+1.20%) |
May 19, 2004 | 289.67 | 299.90 | 289.67 | 294.61 | 923 | +4.94(+1.71%) |
May 18, 2004 | 294.25 | 295.31 | 285.79 | 289.67 | 23,082 | -4.59(-1.56%) |
May 17, 2004 | 303.43 | 304.84 | 294.25 | 294.25 | 1,975 | -10.23(-3.36%) |
May 14, 2004 | 312.95 | 313.31 | 304.49 | 304.49 | 1,099 | -8.47(-2.71%) |
May 13, 2004 | 314.01 | 314.36 | 310.48 | 312.95 | 345 | -1.06(-0.34%) |
May 12, 2004 | 314.01 | 316.83 | 308.72 | 314.01 | 762 | +0.00(+0.00%) |
May 11, 2004 | 309.78 | 316.48 | 308.01 | 314.01 | 782 | +4.23(+1.37%) |
May 10, 2004 | 310.48 | 311.54 | 305.19 | 309.78 | 623 | -3.18(-1.01%) |
May 07, 2004 | 310.48 | 313.66 | 309.07 | 312.95 | 2,145 | -1.06(-0.34%) |
May 06, 2004 | 312.95 | 314.01 | 310.48 | 314.01 | 2,664 | +0.00(+0.00%) |
May 05, 2004 | 325.30 | 325.30 | 312.25 | 314.01 | 1,164 | -12.35(-3.78%) |
May 04, 2004 | 317.54 | 329.89 | 310.48 | 326.36 | 2,086 | +8.47(+2.66%) |