Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 80.97 | 81.39 | 80.80 | 81.39 | 369,108 | +0.29(+0.35%) |
Jul 29, 2004 | 81.02 | 81.29 | 80.70 | 81.11 | 539,685 | +0.34(+0.43%) |
Jul 28, 2004 | 80.36 | 80.91 | 79.66 | 80.76 | 986,378 | +0.23(+0.29%) |
Jul 27, 2004 | 80.04 | 80.75 | 79.97 | 80.53 | 787,030 | +0.75(+0.94%) |
Jul 26, 2004 | 80.15 | 80.25 | 79.38 | 79.78 | 438,648 | -0.21(-0.27%) |
Jul 23, 2004 | 80.35 | 80.46 | 79.79 | 79.99 | 2,286,779 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.97 | 79.82 | 80.68 | 452,147 | +0.30(+0.37%) |
Jul 21, 2004 | 82.07 | 82.19 | 80.31 | 80.38 | 677,948 | -1.55(-1.90%) |
Jul 20, 2004 | 81.01 | 81.93 | 80.94 | 81.93 | 767,941 | +0.99(+1.22%) |
Jul 19, 2004 | 81.20 | 81.40 | 80.72 | 80.94 | 1,774,364 | -0.29(-0.35%) |
Jul 16, 2004 | 81.86 | 81.90 | 81.05 | 81.23 | 398,696 | +0.01(+0.01%) |
Jul 15, 2004 | 81.99 | 82.06 | 81.22 | 81.22 | 953,245 | -0.65(-0.80%) |
Jul 14, 2004 | 81.60 | 82.40 | 81.53 | 81.88 | 258,798 | -0.21(-0.25%) |
Jul 13, 2004 | 82.02 | 82.14 | 81.92 | 82.08 | 287,296 | +0.07(+0.09%) |
Jul 12, 2004 | 82.07 | 82.17 | 81.50 | 82.01 | 846,753 | +0.08(+0.10%) |
Jul 09, 2004 | 81.99 | 82.14 | 81.76 | 81.93 | 1,074,190 | +0.13(+0.16%) |
Jul 08, 2004 | 82.05 | 82.37 | 81.63 | 81.79 | 542,958 | -0.54(-0.66%) |
Jul 07, 2004 | 82.08 | 82.58 | 82.03 | 82.34 | 195,121 | +0.24(+0.29%) |
Jul 06, 2004 | 82.44 | 82.50 | 81.94 | 82.10 | 658,040 | -0.77(-0.93%) |
Jul 02, 2004 | 83.03 | 83.09 | 82.65 | 82.87 | 3,981,785 | +0.01(+0.01%) |
Jul 01, 2004 | 83.89 | 83.92 | 82.65 | 82.86 | 966,607 | -1.17(-1.39%) |
Jun 30, 2004 | 83.64 | 84.19 | 83.39 | 84.02 | 2,030,435 | +0.43(+0.52%) |
Jun 29, 2004 | 83.31 | 83.75 | 83.25 | 83.59 | 1,174,273 | +0.37(+0.44%) |
Jun 28, 2004 | 83.99 | 84.08 | 83.23 | 83.23 | 477,508 | -0.55(-0.66%) |
Jun 25, 2004 | 84.14 | 84.57 | 83.75 | 83.78 | 288,114 | -0.46(-0.55%) |
Jun 24, 2004 | 84.36 | 84.60 | 84.10 | 84.24 | 1,485,977 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.56 | 83.53 | 84.49 | 895,840 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.80 | 82.98 | 83.80 | 1,686,279 | +0.46(+0.55%) |
Jun 21, 2004 | 83.77 | 84.00 | 83.34 | 83.34 | 626,270 | -0.39(-0.46%) |
Jun 18, 2004 | 83.45 | 84.12 | 83.39 | 83.72 | 562,456 | +0.21(+0.25%) |
Jun 17, 2004 | 83.58 | 83.67 | 83.19 | 83.51 | 442,875 | -0.10(-0.11%) |
Jun 16, 2004 | 83.69 | 83.80 | 83.45 | 83.61 | 163,078 | -0.04(-0.04%) |
Jun 15, 2004 | 83.56 | 83.98 | 83.34 | 83.64 | 598,999 | +0.59(+0.71%) |
Jun 14, 2004 | 83.53 | 83.53 | 82.81 | 83.06 | 404,559 | -0.83(-0.99%) |
Jun 10, 2004 | 83.70 | 83.89 | 83.61 | 83.89 | 398,151 | +0.36(+0.43%) |
Jun 09, 2004 | 84.03 | 84.09 | 83.46 | 83.53 | 336,928 | -0.78(-0.92%) |
Jun 08, 2004 | 83.94 | 84.30 | 83.79 | 84.30 | 665,812 | +0.19(+0.23%) |
Jun 07, 2004 | 83.23 | 84.16 | 83.23 | 84.11 | 244,617 | +1.23(+1.49%) |
Jun 04, 2004 | 82.96 | 83.30 | 82.72 | 82.88 | 366,653 | +0.57(+0.70%) |
Jun 03, 2004 | 82.80 | 82.98 | 82.31 | 82.31 | 268,479 | -0.71(-0.86%) |
Jun 02, 2004 | 82.85 | 83.20 | 82.53 | 83.02 | 572,547 | +0.34(+0.42%) |
Jun 01, 2004 | 82.55 | 83.18 | 82.10 | 82.67 | 262,207 | -0.18(-0.21%) |
May 28, 2004 | 82.75 | 82.85 | 82.46 | 82.85 | 1,038,056 | +0.03(+0.04%) |
May 27, 2004 | 82.61 | 82.87 | 82.24 | 82.82 | 265,070 | +0.48(+0.59%) |
May 26, 2004 | 81.94 | 82.34 | 81.82 | 82.34 | 341,837 | +0.34(+0.42%) |
May 25, 2004 | 80.61 | 82.15 | 80.39 | 81.99 | 650,950 | +1.09(+1.34%) |
May 24, 2004 | 81.11 | 81.24 | 80.48 | 80.91 | 1,775,045 | +0.29(+0.36%) |
May 21, 2004 | 80.71 | 81.09 | 80.34 | 80.61 | 260,843 | +0.18(+0.22%) |
May 20, 2004 | 80.31 | 80.61 | 80.06 | 80.44 | 879,887 | +0.32(+0.40%) |
May 19, 2004 | 81.11 | 81.56 | 80.12 | 80.12 | 385,606 | -0.28(-0.35%) |
May 18, 2004 | 80.34 | 80.65 | 80.22 | 80.39 | 466,600 | +0.37(+0.46%) |
May 17, 2004 | 79.82 | 80.31 | 79.57 | 80.03 | 897,203 | -0.70(-0.86%) |
May 14, 2004 | 80.82 | 81.21 | 80.18 | 80.72 | 269,706 | +0.04(+0.05%) |
May 13, 2004 | 80.59 | 81.27 | 80.42 | 80.69 | 377,834 | -0.34(-0.43%) |
May 12, 2004 | 80.44 | 81.03 | 79.30 | 81.03 | 448,601 | +0.54(+0.67%) |
May 11, 2004 | 80.28 | 80.74 | 80.20 | 80.50 | 347,836 | +0.65(+0.81%) |
May 10, 2004 | 80.26 | 80.48 | 79.49 | 79.85 | 1,099,279 | -0.89(-1.11%) |
May 07, 2004 | 81.65 | 82.29 | 80.75 | 80.75 | 773,804 | -1.33(-1.63%) |
May 06, 2004 | 82.23 | 82.43 | 81.46 | 82.08 | 303,658 | -0.57(-0.69%) |
May 05, 2004 | 82.40 | 82.82 | 82.32 | 82.65 | 918,884 | +0.20(+0.24%) |
May 04, 2004 | 82.34 | 83.04 | 81.94 | 82.45 | 534,504 | +0.18(+0.21%) |