Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 774.50 | 780.50 | 766.25 | 775.75 | 15,648 | +0.50(+0.06%) |
Jul 29, 2004 | 763.75 | 777.50 | 748.00 | 775.25 | 23,936 | +17.75(+2.34%) |
Jul 28, 2004 | 745.25 | 762.50 | 739.25 | 757.50 | 24,024 | +12.50(+1.68%) |
Jul 27, 2004 | 743.75 | 755.75 | 725.25 | 745.00 | 29,968 | +5.25(+0.71%) |
Jul 26, 2004 | 743.00 | 749.75 | 730.00 | 739.75 | 29,564 | -3.25(-0.44%) |
Jul 23, 2004 | 748.00 | 759.75 | 740.00 | 743.00 | 22,356 | -5.00(-0.67%) |
Jul 22, 2004 | 736.75 | 753.00 | 733.75 | 748.00 | 26,380 | +14.75(+2.01%) |
Jul 21, 2004 | 751.50 | 762.50 | 733.25 | 733.25 | 24,652 | -18.25(-2.43%) |
Jul 20, 2004 | 763.25 | 763.25 | 725.50 | 751.50 | 41,092 | -11.50(-1.51%) |
Jul 19, 2004 | 772.75 | 776.25 | 757.50 | 763.00 | 29,128 | -9.75(-1.26%) |
Jul 16, 2004 | 771.50 | 783.00 | 767.50 | 772.75 | 18,952 | +11.50(+1.51%) |
Jul 15, 2004 | 769.00 | 774.50 | 761.25 | 761.25 | 18,896 | -5.00(-0.65%) |
Jul 14, 2004 | 776.50 | 790.00 | 762.50 | 766.25 | 27,720 | -17.25(-2.20%) |
Jul 13, 2004 | 771.25 | 790.00 | 764.00 | 783.50 | 27,776 | +18.00(+2.35%) |
Jul 12, 2004 | 765.25 | 770.75 | 753.00 | 765.50 | 21,400 | +0.25(+0.03%) |
Jul 09, 2004 | 780.00 | 780.00 | 758.75 | 765.25 | 33,568 | -0.25(-0.03%) |
Jul 08, 2004 | 817.50 | 817.75 | 765.00 | 765.50 | 80,544 | -63.75(-7.69%) |
Jul 07, 2004 | 837.50 | 866.25 | 827.25 | 829.25 | 29,212 | -6.75(-0.81%) |
Jul 06, 2004 | 873.50 | 876.25 | 829.25 | 836.00 | 36,672 | -39.25(-4.48%) |
Jul 02, 2004 | 875.25 | 889.75 | 871.75 | 875.25 | 20,340 | +16.25(+1.89%) |
Jul 01, 2004 | 870.00 | 875.00 | 852.50 | 859.00 | 22,452 | -8.75(-1.01%) |
Jun 30, 2004 | 850.75 | 870.00 | 845.00 | 867.75 | 39,880 | +16.00(+1.88%) |
Jun 29, 2004 | 850.00 | 866.25 | 840.00 | 851.75 | 28,212 | -7.00(-0.82%) |
Jun 28, 2004 | 891.50 | 897.50 | 857.50 | 858.75 | 27,968 | -32.50(-3.65%) |
Jun 25, 2004 | 898.75 | 908.25 | 880.00 | 891.25 | 26,816 | -3.75(-0.42%) |
Jun 24, 2004 | 870.25 | 931.25 | 870.25 | 895.00 | 66,856 | +27.00(+3.11%) |
Jun 23, 2004 | 843.75 | 871.75 | 843.75 | 868.00 | 35,140 | +22.75(+2.69%) |
Jun 22, 2004 | 842.50 | 851.25 | 834.00 | 845.25 | 18,672 | +5.50(+0.65%) |
Jun 21, 2004 | 845.50 | 856.00 | 836.00 | 839.75 | 20,608 | -6.25(-0.74%) |
Jun 18, 2004 | 840.75 | 858.00 | 840.00 | 846.00 | 26,856 | -0.75(-0.09%) |
Jun 17, 2004 | 847.50 | 865.00 | 832.25 | 846.75 | 48,420 | +7.25(+0.86%) |
Jun 16, 2004 | 855.75 | 879.50 | 832.25 | 839.50 | 45,432 | -11.75(-1.38%) |
Jun 15, 2004 | 856.00 | 863.00 | 845.75 | 851.25 | 27,652 | +16.00(+1.92%) |
Jun 14, 2004 | 853.75 | 865.25 | 835.25 | 835.25 | 43,156 | -30.00(-3.47%) |
Jun 10, 2004 | 870.00 | 880.25 | 856.25 | 865.25 | 28,436 | -5.00(-0.57%) |
Jun 09, 2004 | 887.50 | 894.00 | 866.25 | 870.25 | 55,232 | -21.50(-2.41%) |
Jun 08, 2004 | 897.50 | 898.75 | 874.50 | 891.75 | 53,536 | -25.50(-2.78%) |
Jun 07, 2004 | 881.50 | 919.75 | 871.75 | 917.25 | 29,760 | +42.25(+4.83%) |
Jun 04, 2004 | 885.00 | 885.00 | 859.00 | 875.00 | 27,772 | +2.00(+0.23%) |
Jun 03, 2004 | 886.00 | 894.25 | 868.50 | 873.00 | 40,276 | -19.25(-2.16%) |
Jun 02, 2004 | 880.00 | 894.25 | 872.50 | 892.25 | 36,772 | +15.50(+1.77%) |
Jun 01, 2004 | 882.50 | 903.25 | 861.75 | 876.75 | 44,196 | -5.75(-0.65%) |
May 28, 2004 | 885.00 | 890.50 | 875.25 | 882.50 | 17,132 | +1.50(+0.17%) |
May 27, 2004 | 876.25 | 895.00 | 871.50 | 881.00 | 39,996 | +6.25(+0.71%) |
May 26, 2004 | 901.25 | 915.00 | 871.25 | 874.75 | 75,968 | -30.25(-3.34%) |
May 25, 2004 | 844.00 | 907.00 | 835.25 | 905.00 | 62,844 | +55.00(+6.47%) |
May 24, 2004 | 836.25 | 853.50 | 822.75 | 850.00 | 30,740 | +29.50(+3.60%) |
May 21, 2004 | 805.50 | 831.25 | 803.75 | 820.50 | 34,016 | +15.00(+1.86%) |
May 20, 2004 | 812.50 | 814.25 | 792.00 | 805.50 | 33,480 | -2.50(-0.31%) |
May 19, 2004 | 837.50 | 837.50 | 805.00 | 808.00 | 44,600 | -15.50(-1.88%) |
May 18, 2004 | 815.00 | 823.75 | 800.75 | 823.50 | 24,236 | +8.75(+1.07%) |
May 17, 2004 | 827.50 | 831.75 | 809.25 | 814.75 | 28,464 | -12.75(-1.54%) |
May 14, 2004 | 835.00 | 839.50 | 817.50 | 827.50 | 34,712 | +13.00(+1.60%) |
May 13, 2004 | 803.25 | 825.00 | 788.75 | 814.50 | 36,768 | +11.25(+1.40%) |
May 12, 2004 | 801.50 | 805.50 | 769.25 | 803.25 | 52,864 | -2.75(-0.34%) |
May 11, 2004 | 805.00 | 815.50 | 790.50 | 806.00 | 35,540 | +7.25(+0.91%) |
May 10, 2004 | 797.50 | 815.25 | 782.75 | 798.75 | 54,040 | -4.75(-0.59%) |
May 07, 2004 | 855.00 | 863.75 | 802.50 | 803.50 | 82,108 | -82.50(-9.31%) |
May 06, 2004 | 903.75 | 915.75 | 882.25 | 886.00 | 36,072 | -35.00(-3.80%) |
May 05, 2004 | 904.50 | 925.00 | 900.00 | 921.00 | 27,492 | +24.00(+2.68%) |
May 04, 2004 | 905.00 | 915.00 | 888.00 | 897.00 | 33,480 | -9.00(-0.99%) |