Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 83.65 | 84.20 | 83.40 | 84.03 | 2,030,198 | +0.43(+0.52%) |
Jun 29, 2004 | 83.32 | 83.76 | 83.26 | 83.60 | 1,174,136 | +0.37(+0.44%) |
Jun 28, 2004 | 84.00 | 84.09 | 83.23 | 83.23 | 477,453 | -0.55(-0.66%) |
Jun 25, 2004 | 84.15 | 84.58 | 83.76 | 83.78 | 288,080 | -0.46(-0.55%) |
Jun 24, 2004 | 84.37 | 84.61 | 84.11 | 84.25 | 1,485,804 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.57 | 83.54 | 84.50 | 895,736 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.81 | 82.99 | 83.81 | 1,686,083 | +0.46(+0.55%) |
Jun 21, 2004 | 83.78 | 84.00 | 83.34 | 83.34 | 626,197 | -0.39(-0.46%) |
Jun 18, 2004 | 83.46 | 84.13 | 83.40 | 83.73 | 562,391 | +0.21(+0.25%) |
Jun 17, 2004 | 83.59 | 83.68 | 83.20 | 83.52 | 442,823 | -0.10(-0.11%) |
Jun 16, 2004 | 83.70 | 83.81 | 83.46 | 83.62 | 163,059 | -0.04(-0.04%) |
Jun 15, 2004 | 83.57 | 83.99 | 83.35 | 83.65 | 598,929 | +0.59(+0.71%) |
Jun 14, 2004 | 83.54 | 83.54 | 82.82 | 83.07 | 404,512 | -0.83(-0.99%) |
Jun 10, 2004 | 83.71 | 83.89 | 83.62 | 83.89 | 398,104 | +0.36(+0.43%) |
Jun 09, 2004 | 84.04 | 84.10 | 83.47 | 83.54 | 336,889 | -0.78(-0.92%) |
Jun 08, 2004 | 83.95 | 84.31 | 83.80 | 84.31 | 665,735 | +0.19(+0.23%) |
Jun 07, 2004 | 83.24 | 84.17 | 83.24 | 84.12 | 244,589 | +1.23(+1.49%) |
Jun 04, 2004 | 82.97 | 83.31 | 82.73 | 82.89 | 366,611 | +0.57(+0.69%) |
Jun 03, 2004 | 82.81 | 82.99 | 82.32 | 82.32 | 268,448 | -0.71(-0.86%) |
Jun 02, 2004 | 82.86 | 83.21 | 82.54 | 83.03 | 572,480 | +0.34(+0.42%) |
Jun 01, 2004 | 82.56 | 83.19 | 82.11 | 82.68 | 262,176 | -0.18(-0.21%) |
May 28, 2004 | 82.76 | 82.86 | 82.47 | 82.86 | 1,037,935 | +0.03(+0.04%) |
May 27, 2004 | 82.62 | 82.88 | 82.25 | 82.83 | 265,039 | +0.48(+0.59%) |
May 26, 2004 | 81.95 | 82.35 | 81.83 | 82.35 | 341,797 | +0.34(+0.42%) |
May 25, 2004 | 80.62 | 82.16 | 80.40 | 82.00 | 650,874 | +1.09(+1.34%) |
May 24, 2004 | 81.12 | 81.25 | 80.49 | 80.92 | 1,774,839 | +0.29(+0.36%) |
May 21, 2004 | 80.72 | 81.10 | 80.35 | 80.62 | 260,813 | +0.18(+0.22%) |
May 20, 2004 | 80.32 | 80.62 | 80.07 | 80.45 | 879,784 | +0.32(+0.40%) |
May 19, 2004 | 81.12 | 81.57 | 80.12 | 80.12 | 385,561 | -0.28(-0.35%) |
May 18, 2004 | 80.35 | 80.66 | 80.23 | 80.40 | 466,546 | +0.37(+0.46%) |
May 17, 2004 | 79.83 | 80.32 | 79.58 | 80.04 | 897,099 | -0.70(-0.86%) |
May 14, 2004 | 80.83 | 81.22 | 80.19 | 80.73 | 269,675 | +0.04(+0.05%) |
May 13, 2004 | 80.60 | 81.28 | 80.43 | 80.70 | 377,790 | -0.34(-0.43%) |
May 12, 2004 | 80.45 | 81.04 | 79.31 | 81.04 | 448,549 | +0.54(+0.67%) |
May 11, 2004 | 80.29 | 80.75 | 80.21 | 80.51 | 347,796 | +0.65(+0.81%) |
May 10, 2004 | 80.27 | 80.49 | 79.50 | 79.86 | 1,099,151 | -0.89(-1.11%) |
May 07, 2004 | 81.66 | 82.30 | 80.76 | 80.76 | 773,714 | -1.33(-1.63%) |
May 06, 2004 | 82.24 | 82.44 | 81.47 | 82.09 | 303,623 | -0.57(-0.69%) |
May 05, 2004 | 82.41 | 82.83 | 82.33 | 82.66 | 918,777 | +0.20(+0.24%) |
May 04, 2004 | 82.35 | 83.05 | 81.95 | 82.46 | 534,442 | +0.18(+0.21%) |
May 03, 2004 | 81.75 | 82.36 | 81.75 | 82.29 | 613,517 | +0.79(+0.97%) |
Apr 30, 2004 | 82.14 | 82.43 | 81.39 | 81.50 | 585,977 | -0.56(-0.68%) |
Apr 29, 2004 | 82.71 | 83.13 | 81.57 | 82.05 | 395,241 | -0.75(-0.90%) |
Apr 28, 2004 | 83.43 | 83.46 | 82.57 | 82.80 | 439,960 | -1.08(-1.29%) |
Apr 27, 2004 | 83.85 | 84.45 | 83.67 | 83.88 | 491,905 | +0.03(+0.03%) |
Apr 26, 2004 | 84.06 | 84.30 | 83.35 | 83.85 | 1,658,270 | -0.12(-0.15%) |
Apr 23, 2004 | 83.95 | 84.04 | 83.55 | 83.98 | 367,701 | +0.19(+0.23%) |
Apr 22, 2004 | 82.52 | 84.15 | 82.52 | 83.78 | 402,058 | +1.11(+1.35%) |
Apr 21, 2004 | 82.38 | 82.85 | 82.08 | 82.67 | 3,851,256 | +0.53(+0.64%) |
Apr 20, 2004 | 83.66 | 83.86 | 82.08 | 82.14 | 485,769 | -1.43(-1.71%) |
Apr 19, 2004 | 83.29 | 83.62 | 83.15 | 83.57 | 477,589 | +0.06(+0.07%) |
Apr 16, 2004 | 83.26 | 83.67 | 82.97 | 83.51 | 271,992 | +0.66(+0.80%) |
Apr 15, 2004 | 83.10 | 83.48 | 82.49 | 82.85 | 752,718 | -0.37(-0.45%) |
Apr 14, 2004 | 82.72 | 83.36 | 82.60 | 83.23 | 355,567 | +0.10(+0.11%) |
Apr 13, 2004 | 84.53 | 84.53 | 82.97 | 83.13 | 298,442 | -1.09(-1.30%) |
Apr 12, 2004 | 84.12 | 84.42 | 84.09 | 84.22 | 1,741,300 | +0.27(+0.32%) |
Apr 08, 2004 | 84.68 | 84.68 | 83.45 | 83.95 | 454,821 | -0.19(-0.23%) |
Apr 07, 2004 | 84.35 | 84.35 | 83.76 | 84.14 | 1,016,939 | -0.23(-0.28%) |
Apr 06, 2004 | 84.17 | 84.50 | 84.14 | 84.38 | 473,499 | -0.23(-0.27%) |
Apr 05, 2004 | 84.08 | 84.67 | 83.96 | 84.61 | 1,607,144 | +0.47(+0.56%) |
Apr 02, 2004 | 84.22 | 84.25 | 83.62 | 84.14 | 986,264 | +0.64(+0.76%) |