Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 83.42 | 83.91 | 83.08 | 83.81 | 24,130 | +0.60(+0.72%) |
Jun 29, 2004 | 83.14 | 83.43 | 82.85 | 83.21 | 25,730 | -0.49(-0.58%) |
Jun 28, 2004 | 83.94 | 84.15 | 83.70 | 83.70 | 7,632 | +0.03(+0.03%) |
Jun 25, 2004 | 83.87 | 84.54 | 83.67 | 83.67 | 8,617 | -0.81(-0.96%) |
Jun 24, 2004 | 84.68 | 84.73 | 84.44 | 84.48 | 12,434 | +0.29(+0.35%) |
Jun 23, 2004 | 83.68 | 84.18 | 83.48 | 84.18 | 3,693 | +0.36(+0.43%) |
Jun 22, 2004 | 83.50 | 83.89 | 83.40 | 83.83 | 1,969 | +0.37(+0.44%) |
Jun 21, 2004 | 84.03 | 84.05 | 83.46 | 83.46 | 1,477 | -0.37(-0.44%) |
Jun 18, 2004 | 83.65 | 83.99 | 83.65 | 83.83 | 1,723 | +0.45(+0.55%) |
Jun 17, 2004 | 83.50 | 83.50 | 83.14 | 83.37 | 2,092 | -0.12(-0.15%) |
Jun 16, 2004 | 83.58 | 83.79 | 83.49 | 83.49 | 3,324 | +0.22(+0.26%) |
Jun 15, 2004 | 83.95 | 83.95 | 83.27 | 83.27 | 6,771 | +0.05(+0.06%) |
Jun 14, 2004 | 84.03 | 84.03 | 83.09 | 83.22 | 4,555 | -0.81(-0.97%) |
Jun 10, 2004 | 84.31 | 84.31 | 84.00 | 84.04 | 6,401 | -0.11(-0.14%) |
Jun 09, 2004 | 84.82 | 84.82 | 84.12 | 84.15 | 3,570 | -0.74(-0.87%) |
Jun 08, 2004 | 84.48 | 84.89 | 84.39 | 84.89 | 5,047 | +0.12(+0.14%) |
Jun 07, 2004 | 84.11 | 84.77 | 84.11 | 84.77 | 2,462 | +1.07(+1.28%) |
Jun 04, 2004 | 83.46 | 83.91 | 83.46 | 83.70 | 3,200 | +0.71(+0.85%) |
Jun 03, 2004 | 83.48 | 83.54 | 82.97 | 82.99 | 3,324 | -0.84(-1.00%) |
Jun 02, 2004 | 83.74 | 83.91 | 83.03 | 83.83 | 5,786 | +0.63(+0.76%) |
Jun 01, 2004 | 83.38 | 83.58 | 82.88 | 83.19 | 7,263 | -0.46(-0.55%) |
May 28, 2004 | 83.75 | 83.79 | 83.57 | 83.66 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.79 | 84.11 | 83.12 | 83.82 | 6,401 | +0.15(+0.18%) |
May 26, 2004 | 83.00 | 83.76 | 83.00 | 83.66 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.57 | 83.13 | 81.57 | 83.13 | 5,663 | +1.10(+1.34%) |
May 24, 2004 | 81.92 | 82.19 | 81.60 | 82.03 | 5,909 | +0.45(+0.55%) |
May 21, 2004 | 81.31 | 81.95 | 81.31 | 81.58 | 4,308 | +0.33(+0.41%) |
May 20, 2004 | 80.94 | 81.27 | 80.94 | 81.25 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.43 | 82.16 | 80.70 | 80.70 | 3,077 | +0.02(+0.03%) |
May 18, 2004 | 80.58 | 80.93 | 80.58 | 80.67 | 8,002 | +0.79(+0.99%) |
May 17, 2004 | 80.01 | 80.21 | 79.57 | 79.89 | 11,695 | -1.17(-1.44%) |
May 14, 2004 | 81.15 | 81.32 | 80.63 | 81.06 | 5,416 | +0.08(+0.10%) |
May 13, 2004 | 80.41 | 81.94 | 80.41 | 80.97 | 6,894 | +0.59(+0.74%) |
May 12, 2004 | 79.88 | 80.38 | 78.90 | 80.38 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.76 | 80.02 | 79.45 | 79.68 | 5,293 | +0.53(+0.67%) |
May 10, 2004 | 79.07 | 79.55 | 78.33 | 79.16 | 35,087 | -1.14(-1.42%) |
May 07, 2004 | 81.43 | 81.96 | 80.16 | 80.29 | 25,361 | -2.10(-2.55%) |
May 06, 2004 | 82.85 | 82.85 | 81.71 | 82.40 | 6,401 | -0.82(-0.99%) |
May 05, 2004 | 83.14 | 83.41 | 83.14 | 83.22 | 6,648 | +0.45(+0.54%) |
May 04, 2004 | 82.36 | 82.85 | 82.36 | 82.77 | 2,708 | +0.37(+0.45%) |
May 03, 2004 | 81.65 | 82.40 | 81.65 | 82.40 | 3,816 | +0.68(+0.83%) |
Apr 30, 2004 | 82.08 | 82.21 | 81.59 | 81.71 | 8,987 | -0.32(-0.40%) |
Apr 29, 2004 | 81.84 | 83.11 | 81.47 | 82.04 | 8,371 | -0.41(-0.49%) |
Apr 28, 2004 | 82.85 | 82.85 | 82.32 | 82.44 | 56,878 | -0.81(-0.98%) |
Apr 27, 2004 | 83.45 | 83.99 | 83.18 | 83.26 | 2,831 | +0.11(+0.13%) |
Apr 26, 2004 | 83.31 | 83.37 | 83.15 | 83.15 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.22 | 83.37 | 82.69 | 83.14 | 4,308 | -0.57(-0.68%) |
Apr 22, 2004 | 82.44 | 83.89 | 82.29 | 83.70 | 26,099 | +1.58(+1.93%) |
Apr 21, 2004 | 82.00 | 82.49 | 81.80 | 82.12 | 24,745 | -0.63(-0.76%) |
Apr 20, 2004 | 83.79 | 83.87 | 82.75 | 82.75 | 7,509 | -0.80(-0.96%) |
Apr 19, 2004 | 83.87 | 83.87 | 83.09 | 83.55 | 45,305 | -0.51(-0.61%) |
Apr 16, 2004 | 83.30 | 84.06 | 83.18 | 84.06 | 4,555 | +1.36(+1.65%) |
Apr 15, 2004 | 83.30 | 83.54 | 82.20 | 82.70 | 31,639 | -0.44(-0.53%) |
Apr 14, 2004 | 83.66 | 84.31 | 82.97 | 83.14 | 41,735 | -1.62(-1.92%) |
Apr 13, 2004 | 86.47 | 86.47 | 84.54 | 84.76 | 5,170 | -1.71(-1.98%) |
Apr 12, 2004 | 86.52 | 86.90 | 86.47 | 86.47 | 23,760 | +0.52(+0.60%) |
Apr 08, 2004 | 86.91 | 86.95 | 85.95 | 85.95 | 6,771 | -0.87(-1.00%) |
Apr 07, 2004 | 86.86 | 86.86 | 86.25 | 86.82 | 3,200 | +0.03(+0.04%) |
Apr 06, 2004 | 86.51 | 86.88 | 86.51 | 86.79 | 5,909 | +0.37(+0.43%) |
Apr 05, 2004 | 86.55 | 86.55 | 86.08 | 86.42 | 21,544 | -0.17(-0.20%) |
Apr 02, 2004 | 87.89 | 88.07 | 86.38 | 86.59 | 20,682 | -0.93(-1.07%) |