Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 81.94 | 82.19 | 81.42 | 82.04 | 29,388 | -0.16(-0.20%) |
Jun 29, 2004 | 81.37 | 82.33 | 81.37 | 82.20 | 29,911 | +0.83(+1.02%) |
Jun 28, 2004 | 82.18 | 82.47 | 81.27 | 81.37 | 17,779 | +0.05(+0.06%) |
Jun 25, 2004 | 81.80 | 81.89 | 80.99 | 81.32 | 28,133 | +1.29(+1.61%) |
Jun 24, 2004 | 80.32 | 80.35 | 79.69 | 80.03 | 38,278 | +1.29(+1.64%) |
Jun 23, 2004 | 78.02 | 79.10 | 77.59 | 78.74 | 71,118 | +1.67(+2.17%) |
Jun 22, 2004 | 76.87 | 77.16 | 76.49 | 77.07 | 34,618 | +1.04(+1.37%) |
Jun 21, 2004 | 76.25 | 76.36 | 76.01 | 76.02 | 40,161 | +1.20(+1.61%) |
Jun 18, 2004 | 74.31 | 75.30 | 74.31 | 74.82 | 22,276 | -0.45(-0.60%) |
Jun 17, 2004 | 75.77 | 75.85 | 75.07 | 75.27 | 18,407 | -0.49(-0.64%) |
Jun 16, 2004 | 75.20 | 75.77 | 74.91 | 75.76 | 18,825 | -0.83(-1.09%) |
Jun 15, 2004 | 75.54 | 76.86 | 75.54 | 76.59 | 29,597 | +1.33(+1.77%) |
Jun 14, 2004 | 76.08 | 76.08 | 75.21 | 75.26 | 20,498 | -4.42(-5.54%) |
Jun 10, 2004 | 79.84 | 80.13 | 79.47 | 79.68 | 18,198 | +1.86(+2.40%) |
Jun 09, 2004 | 79.36 | 79.42 | 77.79 | 77.81 | 18,720 | -2.89(-3.58%) |
Jun 08, 2004 | 80.03 | 81.11 | 79.89 | 80.70 | 35,350 | +0.53(+0.66%) |
Jun 07, 2004 | 79.15 | 80.22 | 78.98 | 80.17 | 15,060 | +2.84(+3.67%) |
Jun 04, 2004 | 76.97 | 77.61 | 76.94 | 77.33 | 15,478 | +1.40(+1.84%) |
Jun 03, 2004 | 76.25 | 76.78 | 75.94 | 75.94 | 28,761 | -2.78(-3.53%) |
Jun 02, 2004 | 78.83 | 79.04 | 78.37 | 78.72 | 25,205 | -0.33(-0.41%) |
Jun 01, 2004 | 79.84 | 80.08 | 78.85 | 79.04 | 97,370 | -1.50(-1.86%) |
May 28, 2004 | 79.30 | 80.55 | 79.12 | 80.55 | 55,326 | +2.19(+2.79%) |
May 27, 2004 | 77.83 | 79.26 | 77.83 | 78.36 | 48,005 | +0.05(+0.06%) |
May 26, 2004 | 77.81 | 78.88 | 77.60 | 78.31 | 35,664 | +1.69(+2.21%) |
May 25, 2004 | 74.69 | 76.62 | 74.63 | 76.62 | 54,594 | +2.13(+2.86%) |
May 24, 2004 | 74.58 | 75.15 | 74.48 | 74.48 | 40,579 | +1.15(+1.56%) |
May 21, 2004 | 73.62 | 73.63 | 72.97 | 73.34 | 31,375 | +2.39(+3.37%) |
May 20, 2004 | 71.57 | 71.77 | 70.95 | 70.95 | 34,618 | -0.83(-1.16%) |
May 19, 2004 | 72.28 | 73.15 | 71.78 | 71.78 | 22,904 | +1.84(+2.62%) |
May 18, 2004 | 69.70 | 70.14 | 69.59 | 69.94 | 24,577 | +1.78(+2.61%) |
May 17, 2004 | 68.56 | 68.63 | 67.98 | 68.16 | 23,113 | -1.01(-1.47%) |
May 14, 2004 | 69.03 | 69.44 | 68.83 | 69.18 | 32,212 | -0.57(-0.82%) |
May 13, 2004 | 69.32 | 70.18 | 69.32 | 69.75 | 38,906 | -3.11(-4.26%) |
May 12, 2004 | 72.79 | 72.86 | 70.46 | 72.86 | 63,065 | +0.07(+0.09%) |
May 11, 2004 | 71.71 | 72.93 | 71.71 | 72.79 | 44,658 | -0.36(-0.50%) |
May 10, 2004 | 72.43 | 73.15 | 72.21 | 73.15 | 38,697 | -5.34(-6.81%) |
May 07, 2004 | 78.92 | 79.07 | 78.40 | 78.50 | 22,381 | -0.43(-0.55%) |
May 06, 2004 | 79.36 | 79.36 | 78.40 | 78.93 | 20,812 | -1.96(-2.42%) |
May 05, 2004 | 80.04 | 80.98 | 80.04 | 80.89 | 15,897 | +0.90(+1.12%) |
May 04, 2004 | 79.22 | 79.99 | 79.22 | 79.99 | 18,407 | +0.58(+0.73%) |
May 03, 2004 | 79.31 | 79.79 | 79.21 | 79.41 | 10,249 | -0.01(-0.01%) |
Apr 30, 2004 | 79.70 | 79.93 | 79.13 | 79.42 | 25,728 | -0.36(-0.46%) |
Apr 29, 2004 | 81.22 | 81.35 | 79.41 | 79.78 | 27,820 | -1.40(-1.72%) |
Apr 28, 2004 | 82.95 | 82.95 | 81.18 | 81.18 | 14,432 | -1.77(-2.13%) |
Apr 27, 2004 | 82.75 | 83.40 | 82.66 | 82.95 | 30,330 | +0.07(+0.08%) |
Apr 26, 2004 | 83.85 | 83.85 | 82.82 | 82.88 | 17,047 | -0.64(-0.77%) |
Apr 23, 2004 | 84.19 | 84.31 | 83.28 | 83.52 | 33,153 | +0.81(+0.98%) |
Apr 22, 2004 | 80.94 | 82.71 | 80.62 | 82.71 | 110,338 | +1.53(+1.88%) |
Apr 21, 2004 | 81.51 | 81.51 | 81.01 | 81.18 | 51,665 | -0.11(-0.14%) |
Apr 20, 2004 | 81.27 | 81.96 | 81.27 | 81.29 | 66,307 | +0.77(+0.96%) |
Apr 19, 2004 | 80.33 | 80.58 | 79.81 | 80.52 | 18,720 | +0.19(+0.24%) |
Apr 16, 2004 | 78.60 | 80.33 | 78.23 | 80.33 | 26,774 | +1.78(+2.26%) |
Apr 15, 2004 | 79.26 | 79.71 | 78.36 | 78.55 | 85,447 | -1.89(-2.35%) |
Apr 14, 2004 | 80.03 | 80.67 | 79.79 | 80.44 | 39,847 | -2.25(-2.72%) |
Apr 13, 2004 | 83.57 | 83.57 | 82.32 | 82.69 | 20,917 | -1.36(-1.62%) |
Apr 12, 2004 | 82.28 | 84.13 | 82.28 | 84.05 | 24,054 | +0.62(+0.74%) |
Apr 08, 2004 | 83.62 | 84.08 | 82.95 | 83.42 | 17,361 | +0.04(+0.05%) |
Apr 07, 2004 | 83.42 | 83.74 | 82.47 | 83.39 | 39,742 | -0.97(-1.14%) |
Apr 06, 2004 | 85.48 | 85.48 | 84.14 | 84.35 | 41,939 | -2.54(-2.93%) |
Apr 05, 2004 | 84.62 | 86.91 | 84.62 | 86.89 | 35,768 | +2.41(+2.85%) |
Apr 02, 2004 | 82.85 | 84.76 | 82.85 | 84.49 | 40,997 | +2.83(+3.47%) |