Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 111.45 | 111.88 | 109.73 | 111.45 | 9,075 | +0.89(+0.80%) |
Jul 29, 2004 | 109.74 | 112.03 | 109.74 | 110.56 | 2,028 | +1.12(+1.03%) |
Jul 28, 2004 | 110.22 | 111.35 | 107.33 | 109.44 | 13,239 | -1.93(-1.73%) |
Jul 27, 2004 | 111.42 | 112.31 | 110.99 | 111.37 | 3,523 | +2.72(+2.51%) |
Jul 26, 2004 | 109.58 | 110.97 | 108.64 | 108.64 | 14,948 | +0.19(+0.17%) |
Jul 23, 2004 | 108.66 | 109.11 | 107.62 | 108.45 | 11,211 | -1.11(-1.02%) |
Jul 22, 2004 | 112.67 | 112.67 | 109.07 | 109.57 | 9,075 | -0.97(-0.88%) |
Jul 21, 2004 | 114.87 | 114.87 | 110.43 | 110.54 | 9,075 | -1.30(-1.16%) |
Jul 20, 2004 | 112.62 | 113.33 | 110.95 | 111.85 | 8,221 | -0.22(-0.20%) |
Jul 19, 2004 | 111.43 | 112.16 | 111.31 | 112.07 | 960 | +0.64(+0.57%) |
Jul 16, 2004 | 111.92 | 112.76 | 111.14 | 111.43 | 5,765 | -0.87(-0.78%) |
Jul 15, 2004 | 111.43 | 112.61 | 111.43 | 112.31 | 12,492 | +0.38(+0.34%) |
Jul 14, 2004 | 112.84 | 112.84 | 111.03 | 111.92 | 5,979 | -0.65(-0.58%) |
Jul 13, 2004 | 112.16 | 112.84 | 112.16 | 112.58 | 6,940 | +0.19(+0.17%) |
Jul 12, 2004 | 112.09 | 112.75 | 110.48 | 112.39 | 12,492 | +1.87(+1.69%) |
Jul 09, 2004 | 112.00 | 112.00 | 110.52 | 110.52 | 7,687 | -0.61(-0.55%) |
Jul 08, 2004 | 111.81 | 112.27 | 110.67 | 111.12 | 6,940 | -0.91(-0.81%) |
Jul 07, 2004 | 110.97 | 112.20 | 110.97 | 112.03 | 13,773 | +0.97(+0.87%) |
Jul 06, 2004 | 112.42 | 114.26 | 111.07 | 111.07 | 12,065 | -2.43(-2.14%) |
Jul 02, 2004 | 112.89 | 114.35 | 112.73 | 113.49 | 3,523 | +0.61(+0.54%) |
Jul 01, 2004 | 114.73 | 115.07 | 112.58 | 112.89 | 7,260 | -1.38(-1.21%) |
Jun 30, 2004 | 109.61 | 114.26 | 109.61 | 114.26 | 4,697 | +4.66(+4.26%) |
Jun 29, 2004 | 113.24 | 113.97 | 109.60 | 109.60 | 5,979 | -1.07(-0.97%) |
Jun 28, 2004 | 112.48 | 112.48 | 110.05 | 110.67 | 11,851 | -2.73(-2.40%) |
Jun 25, 2004 | 110.48 | 113.41 | 109.45 | 113.39 | 53,386 | +4.11(+3.76%) |
Jun 24, 2004 | 111.65 | 111.65 | 109.28 | 109.28 | 6,192 | -0.32(-0.29%) |
Jun 23, 2004 | 110.52 | 111.74 | 109.59 | 109.60 | 11,104 | -0.92(-0.83%) |
Jun 22, 2004 | 109.59 | 110.52 | 109.21 | 110.52 | 9,075 | +0.68(+0.61%) |
Jun 21, 2004 | 113.27 | 113.27 | 109.84 | 109.84 | 6,406 | -2.49(-2.22%) |
Jun 18, 2004 | 111.13 | 112.39 | 110.56 | 112.33 | 18,364 | +1.20(+1.08%) |
Jun 17, 2004 | 114.08 | 114.08 | 110.56 | 111.13 | 8,434 | -1.10(-0.98%) |
Jun 16, 2004 | 111.36 | 112.76 | 111.36 | 112.23 | 5,872 | -0.88(-0.78%) |
Jun 15, 2004 | 109.29 | 113.11 | 109.29 | 113.11 | 8,221 | +2.66(+2.41%) |
Jun 14, 2004 | 112.37 | 114.08 | 109.43 | 110.45 | 12,919 | -1.92(-1.71%) |
Jun 10, 2004 | 113.92 | 113.92 | 112.19 | 112.37 | 12,065 | -0.66(-0.58%) |
Jun 09, 2004 | 113.47 | 114.36 | 111.73 | 113.03 | 4,484 | -1.47(-1.28%) |
Jun 08, 2004 | 114.59 | 114.59 | 112.83 | 114.50 | 3,096 | -0.14(-0.12%) |
Jun 07, 2004 | 110.52 | 114.64 | 110.52 | 114.64 | 8,862 | +3.93(+3.55%) |
Jun 04, 2004 | 109.65 | 111.40 | 109.07 | 110.70 | 8,648 | +1.05(+0.96%) |
Jun 03, 2004 | 110.26 | 111.41 | 108.89 | 109.65 | 4,697 | -0.63(-0.57%) |
Jun 02, 2004 | 110.53 | 111.35 | 108.66 | 110.28 | 9,823 | -0.78(-0.70%) |
Jun 01, 2004 | 108.13 | 111.28 | 108.13 | 111.06 | 23,276 | +2.42(+2.22%) |
May 28, 2004 | 108.88 | 109.84 | 108.11 | 108.64 | 7,260 | -0.23(-0.21%) |
May 27, 2004 | 109.18 | 109.32 | 108.45 | 108.88 | 5,552 | +0.58(+0.54%) |
May 26, 2004 | 108.44 | 108.64 | 107.72 | 108.30 | 6,940 | -0.24(-0.22%) |
May 25, 2004 | 108.30 | 109.34 | 108.02 | 108.54 | 35,234 | -0.96(-0.88%) |
May 24, 2004 | 109.35 | 109.55 | 106.21 | 109.50 | 14,307 | +3.54(+3.34%) |
May 21, 2004 | 108.08 | 109.16 | 105.94 | 105.96 | 12,278 | -0.78(-0.73%) |
May 20, 2004 | 106.72 | 107.94 | 105.46 | 106.74 | 19,752 | -0.69(-0.65%) |
May 19, 2004 | 105.95 | 107.71 | 105.46 | 107.43 | 86,912 | +1.12(+1.06%) |
May 18, 2004 | 105.72 | 106.31 | 104.10 | 106.31 | 2,776 | +1.47(+1.40%) |
May 17, 2004 | 104.10 | 105.18 | 102.18 | 104.84 | 25,411 | +0.89(+0.86%) |
May 14, 2004 | 103.96 | 104.12 | 103.36 | 103.95 | 1,174 | -0.01(-0.01%) |
May 13, 2004 | 104.05 | 104.65 | 103.00 | 103.96 | 13,453 | -0.36(-0.34%) |
May 12, 2004 | 104.97 | 105.08 | 103.49 | 104.32 | 19,112 | -1.36(-1.29%) |
May 11, 2004 | 104.78 | 106.28 | 103.06 | 105.67 | 8,862 | +2.05(+1.98%) |
May 10, 2004 | 106.77 | 106.77 | 103.02 | 103.62 | 11,424 | -2.30(-2.18%) |
May 07, 2004 | 108.66 | 109.33 | 105.89 | 105.93 | 15,695 | -3.60(-3.28%) |
May 06, 2004 | 110.50 | 110.52 | 108.78 | 109.52 | 15,375 | -0.67(-0.60%) |
May 05, 2004 | 110.98 | 111.69 | 110.19 | 110.19 | 16,122 | +0.38(+0.34%) |
May 04, 2004 | 111.45 | 112.03 | 109.81 | 109.81 | 14,093 | -1.21(-1.09%) |