Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 84.55 | 85.00 | 84.38 | 84.95 | 54,264,428 | +0.21(+0.24%) |
Jul 29, 2004 | 84.72 | 84.97 | 84.31 | 84.74 | 68,310,000 | +0.36(+0.43%) |
Jul 28, 2004 | 83.96 | 84.59 | 83.23 | 84.38 | 86,217,392 | +0.25(+0.30%) |
Jul 27, 2004 | 83.58 | 84.39 | 83.52 | 84.13 | 66,950,316 | +0.78(+0.94%) |
Jul 26, 2004 | 83.70 | 83.87 | 82.94 | 83.35 | 64,835,956 | -0.16(-0.19%) |
Jul 23, 2004 | 84.02 | 84.08 | 83.30 | 83.51 | 64,731,576 | -0.71(-0.84%) |
Jul 22, 2004 | 83.82 | 84.61 | 83.36 | 84.22 | 94,812,872 | +0.23(+0.27%) |
Jul 21, 2004 | 85.70 | 85.89 | 83.89 | 83.98 | 73,412,120 | -1.58(-1.85%) |
Jul 20, 2004 | 84.71 | 85.76 | 84.50 | 85.56 | 61,712,240 | +1.07(+1.27%) |
Jul 19, 2004 | 84.88 | 85.04 | 84.30 | 84.49 | 51,667,052 | -0.36(-0.42%) |
Jul 16, 2004 | 85.51 | 85.59 | 84.64 | 84.85 | 53,330,224 | -0.07(-0.08%) |
Jul 15, 2004 | 85.64 | 85.77 | 84.84 | 84.92 | 50,151,836 | -0.55(-0.65%) |
Jul 14, 2004 | 85.27 | 86.14 | 85.17 | 85.47 | 70,769,728 | -0.26(-0.30%) |
Jul 13, 2004 | 85.78 | 85.86 | 85.53 | 85.73 | 34,990,696 | +0.06(+0.07%) |
Jul 12, 2004 | 85.47 | 85.87 | 85.07 | 85.67 | 46,568,844 | +0.04(+0.04%) |
Jul 09, 2004 | 85.59 | 85.79 | 85.36 | 85.63 | 35,766,768 | +0.24(+0.28%) |
Jul 08, 2004 | 85.69 | 86.08 | 85.23 | 85.40 | 59,095,420 | -0.61(-0.71%) |
Jul 07, 2004 | 85.69 | 86.28 | 85.65 | 86.01 | 39,207,016 | +0.25(+0.29%) |
Jul 06, 2004 | 86.12 | 86.18 | 85.56 | 85.76 | 50,509,208 | -0.76(-0.88%) |
Jul 02, 2004 | 86.73 | 86.83 | 86.30 | 86.51 | 45,171,972 | -0.05(-0.05%) |
Jul 01, 2004 | 87.56 | 87.68 | 86.28 | 86.56 | 75,389,088 | -1.22(-1.39%) |
Jun 30, 2004 | 87.43 | 87.98 | 87.10 | 87.78 | 68,643,760 | +0.47(+0.54%) |
Jun 29, 2004 | 86.99 | 87.50 | 86.93 | 87.31 | 37,091,616 | +0.36(+0.41%) |
Jun 28, 2004 | 87.78 | 87.84 | 86.92 | 86.95 | 53,874,308 | -0.30(-0.34%) |
Jun 25, 2004 | 87.69 | 88.09 | 87.13 | 87.25 | 42,892,564 | -0.42(-0.48%) |
Jun 24, 2004 | 87.76 | 88.09 | 87.57 | 87.67 | 51,422,016 | -0.28(-0.31%) |
Jun 23, 2004 | 87.05 | 88.02 | 86.93 | 87.95 | 46,665,528 | +0.75(+0.86%) |
Jun 22, 2004 | 86.71 | 87.28 | 86.35 | 87.20 | 48,723,260 | +0.44(+0.50%) |
Jun 21, 2004 | 87.18 | 87.48 | 86.71 | 86.76 | 32,284,764 | -0.33(-0.38%) |
Jun 18, 2004 | 86.81 | 87.54 | 86.74 | 87.09 | 41,498,952 | -0.15(-0.18%) |
Jun 17, 2004 | 87.21 | 87.43 | 86.86 | 87.24 | 37,153,984 | -0.13(-0.15%) |
Jun 16, 2004 | 87.37 | 87.53 | 87.14 | 87.37 | 34,757,148 | -0.02(-0.02%) |
Jun 15, 2004 | 87.30 | 87.71 | 87.00 | 87.39 | 48,858,040 | +0.61(+0.71%) |
Jun 14, 2004 | 87.23 | 87.26 | 86.51 | 86.77 | 45,195,852 | -0.87(-0.99%) |
Jun 10, 2004 | 87.40 | 87.64 | 87.32 | 87.64 | 28,338,266 | +0.43(+0.49%) |
Jun 09, 2004 | 87.76 | 87.91 | 87.16 | 87.21 | 48,032,260 | -0.82(-0.93%) |
Jun 08, 2004 | 87.66 | 88.08 | 87.50 | 88.03 | 42,867,512 | +0.12(+0.14%) |
Jun 07, 2004 | 86.99 | 87.99 | 86.93 | 87.91 | 41,332,204 | +1.32(+1.52%) |
Jun 04, 2004 | 86.59 | 87.05 | 86.38 | 86.59 | 42,748,388 | +0.68(+0.79%) |
Jun 03, 2004 | 86.46 | 86.75 | 85.89 | 85.91 | 50,532,564 | -0.80(-0.92%) |
Jun 02, 2004 | 86.63 | 86.97 | 86.19 | 86.71 | 51,905,952 | +0.32(+0.37%) |
Jun 01, 2004 | 86.19 | 86.50 | 85.74 | 86.38 | 53,580,216 | -0.12(-0.13%) |
May 28, 2004 | 86.40 | 86.51 | 86.12 | 86.50 | 30,493,724 | -0.01(-0.01%) |
May 27, 2004 | 86.25 | 86.63 | 85.89 | 86.51 | 59,130,908 | +0.48(+0.56%) |
May 26, 2004 | 85.58 | 86.06 | 85.46 | 86.02 | 46,948,660 | +0.30(+0.35%) |
May 25, 2004 | 84.23 | 85.82 | 84.00 | 85.72 | 67,480,568 | +1.21(+1.43%) |
May 24, 2004 | 84.71 | 84.89 | 84.06 | 84.51 | 53,465,264 | +0.35(+0.42%) |
May 21, 2004 | 84.28 | 84.73 | 83.90 | 84.16 | 61,964,188 | +0.15(+0.17%) |
May 20, 2004 | 83.89 | 84.21 | 83.57 | 84.02 | 49,746,448 | +0.27(+0.32%) |
May 19, 2004 | 84.69 | 85.21 | 83.66 | 83.75 | 71,789,784 | -0.29(-0.35%) |
May 18, 2004 | 83.92 | 84.26 | 83.79 | 84.04 | 39,412,124 | +0.42(+0.50%) |
May 17, 2004 | 83.46 | 83.92 | 83.09 | 83.62 | 71,867,944 | -0.72(-0.85%) |
May 14, 2004 | 84.29 | 84.87 | 83.75 | 84.34 | 70,630,776 | +0.04(+0.05%) |
May 13, 2004 | 84.12 | 84.93 | 84.02 | 84.30 | 75,036,936 | -0.35(-0.42%) |
May 12, 2004 | 84.01 | 84.72 | 82.82 | 84.65 | 118,600,536 | +0.54(+0.64%) |
May 11, 2004 | 83.89 | 84.35 | 83.79 | 84.12 | 63,085,364 | +0.71(+0.85%) |
May 10, 2004 | 83.88 | 84.12 | 83.05 | 83.41 | 98,330,096 | -0.87(-1.03%) |
May 07, 2004 | 85.24 | 86.02 | 84.28 | 84.28 | 79,536,776 | -1.42(-1.65%) |
May 06, 2004 | 85.86 | 86.29 | 85.07 | 85.69 | 71,776,216 | -0.74(-0.86%) |
May 05, 2004 | 86.15 | 86.58 | 85.96 | 86.44 | 44,924,068 | +0.55(+0.64%) |
May 04, 2004 | 86.03 | 86.81 | 85.58 | 85.89 | 66,800,400 | -0.07(-0.08%) |