Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 66.58 | 66.90 | 66.58 | 66.81 | 84,315 | -0.20(-0.29%) |
Sep 29, 2004 | 67.09 | 67.09 | 66.75 | 67.00 | 72,437 | -0.32(-0.47%) |
Sep 28, 2004 | 67.43 | 67.44 | 67.14 | 67.32 | 86,992 | -0.05(-0.07%) |
Sep 27, 2004 | 67.19 | 67.41 | 67.16 | 67.37 | 76,118 | +0.23(+0.35%) |
Sep 24, 2004 | 66.98 | 67.21 | 66.95 | 67.13 | 139,856 | -0.02(-0.04%) |
Sep 23, 2004 | 67.35 | 67.52 | 67.15 | 67.16 | 163,947 | -0.27(-0.40%) |
Sep 22, 2004 | 67.18 | 67.51 | 67.03 | 67.43 | 1,761,594 | +0.24(+0.36%) |
Sep 21, 2004 | 67.07 | 67.27 | 66.90 | 67.19 | 91,341 | +0.02(+0.04%) |
Sep 20, 2004 | 67.01 | 67.18 | 66.88 | 67.16 | 177,330 | +0.36(+0.55%) |
Sep 17, 2004 | 67.04 | 67.06 | 66.78 | 66.80 | 95,356 | -0.25(-0.37%) |
Sep 16, 2004 | 66.75 | 67.13 | 66.67 | 67.05 | 108,071 | +0.38(+0.57%) |
Sep 15, 2004 | 66.75 | 66.75 | 66.54 | 66.67 | 42,492 | +0.00(+0.00%) |
Sep 14, 2004 | 66.64 | 66.76 | 66.54 | 66.67 | 79,631 | +0.02(+0.03%) |
Sep 13, 2004 | 66.52 | 66.67 | 66.33 | 66.65 | 248,597 | +0.23(+0.34%) |
Sep 10, 2004 | 66.63 | 66.63 | 66.35 | 66.42 | 78,627 | -0.04(-0.05%) |
Sep 09, 2004 | 66.36 | 66.64 | 66.29 | 66.46 | 83,813 | +0.14(+0.21%) |
Sep 08, 2004 | 65.98 | 66.46 | 65.93 | 66.32 | 106,565 | +0.28(+0.43%) |
Sep 07, 2004 | 65.78 | 66.04 | 65.75 | 66.04 | 118,443 | +0.37(+0.56%) |
Sep 03, 2004 | 65.88 | 66.08 | 65.66 | 65.67 | 155,247 | -0.52(-0.79%) |
Sep 02, 2004 | 66.36 | 66.56 | 66.08 | 66.19 | 117,439 | -0.28(-0.42%) |
Sep 01, 2004 | 66.69 | 66.73 | 66.37 | 66.47 | 214,469 | -0.39(-0.58%) |
Aug 31, 2004 | 66.64 | 66.95 | 66.50 | 66.86 | 113,926 | +0.28(+0.42%) |
Aug 30, 2004 | 66.47 | 66.58 | 66.18 | 66.58 | 112,755 | +0.26(+0.39%) |
Aug 27, 2004 | 66.17 | 66.35 | 66.14 | 66.32 | 238,894 | +0.16(+0.23%) |
Aug 26, 2004 | 66.24 | 66.29 | 65.98 | 66.17 | 70,764 | +0.04(+0.06%) |
Aug 25, 2004 | 66.09 | 66.21 | 65.93 | 66.12 | 390,461 | +0.31(+0.47%) |
Aug 24, 2004 | 65.60 | 65.89 | 65.60 | 65.81 | 644,245 | -0.06(-0.09%) |
Aug 23, 2004 | 65.94 | 65.96 | 65.73 | 65.87 | 55,875 | -0.13(-0.19%) |
Aug 20, 2004 | 66.24 | 66.28 | 65.99 | 66.00 | 80,802 | -0.24(-0.36%) |
Aug 19, 2004 | 65.99 | 66.31 | 65.95 | 66.24 | 85,821 | +0.23(+0.35%) |
Aug 18, 2004 | 66.37 | 66.37 | 65.88 | 66.00 | 138,685 | -0.19(-0.29%) |
Aug 17, 2004 | 65.82 | 66.20 | 65.81 | 66.20 | 65,244 | +0.36(+0.54%) |
Aug 16, 2004 | 65.85 | 65.90 | 65.59 | 65.84 | 219,488 | -0.07(-0.10%) |
Aug 13, 2004 | 65.72 | 66.11 | 65.72 | 65.90 | 102,717 | +0.26(+0.40%) |
Aug 12, 2004 | 65.45 | 65.87 | 65.39 | 65.64 | 141,195 | +0.09(+0.14%) |
Aug 11, 2004 | 65.69 | 65.73 | 65.38 | 65.55 | 42,659 | -0.05(-0.07%) |
Aug 10, 2004 | 65.87 | 65.87 | 65.42 | 65.60 | 64,575 | -0.22(-0.33%) |
Aug 09, 2004 | 65.99 | 65.99 | 65.75 | 65.81 | 78,293 | +0.01(+0.02%) |
Aug 06, 2004 | 65.94 | 66.00 | 65.73 | 65.80 | 171,809 | +0.59(+0.90%) |
Aug 05, 2004 | 65.33 | 65.33 | 65.04 | 65.22 | 129,317 | +0.12(+0.18%) |
Aug 04, 2004 | 65.04 | 65.21 | 64.89 | 65.10 | 57,381 | +0.17(+0.27%) |
Aug 03, 2004 | 65.13 | 65.14 | 64.64 | 64.92 | 247,426 | -0.07(-0.11%) |
Aug 02, 2004 | 65.00 | 65.06 | 64.83 | 64.99 | 129,652 | -0.13(-0.19%) |
Jul 30, 2004 | 65.10 | 65.12 | 64.81 | 65.12 | 227,183 | +0.46(+0.71%) |
Jul 29, 2004 | 64.29 | 64.71 | 64.29 | 64.66 | 75,449 | +0.25(+0.38%) |
Jul 28, 2004 | 64.53 | 64.59 | 64.29 | 64.41 | 113,591 | -0.19(-0.30%) |
Jul 27, 2004 | 64.80 | 64.98 | 64.46 | 64.61 | 634,040 | -0.45(-0.70%) |
Jul 26, 2004 | 65.09 | 65.10 | 64.86 | 65.06 | 73,608 | -0.04(-0.06%) |
Jul 23, 2004 | 65.10 | 65.16 | 64.90 | 65.10 | 61,229 | +0.28(+0.43%) |
Jul 22, 2004 | 64.96 | 65.11 | 64.81 | 64.81 | 65,076 | -0.15(-0.23%) |
Jul 21, 2004 | 64.99 | 64.99 | 64.66 | 64.96 | 83,144 | -0.01(-0.02%) |
Jul 20, 2004 | 65.28 | 65.39 | 64.96 | 64.98 | 63,236 | -0.45(-0.69%) |
Jul 19, 2004 | 65.39 | 65.45 | 65.25 | 65.42 | 64,742 | +0.04(+0.06%) |
Jul 16, 2004 | 65.13 | 65.38 | 64.86 | 65.38 | 319,864 | +0.63(+0.97%) |
Jul 15, 2004 | 64.96 | 64.99 | 64.71 | 64.75 | 390,628 | -0.13(-0.20%) |
Jul 14, 2004 | 64.95 | 64.97 | 64.77 | 64.89 | 37,808 | +0.03(+0.05%) |
Jul 13, 2004 | 64.92 | 64.92 | 64.71 | 64.86 | 107,903 | -0.13(-0.19%) |
Jul 12, 2004 | 65.02 | 65.05 | 64.87 | 64.98 | 117,606 | +0.13(+0.20%) |
Jul 09, 2004 | 64.86 | 64.89 | 64.62 | 64.85 | 54,537 | +0.02(+0.04%) |
Jul 08, 2004 | 64.86 | 64.95 | 64.77 | 64.83 | 77,958 | +0.04(+0.06%) |
Jul 07, 2004 | 64.74 | 64.87 | 64.74 | 64.79 | 46,507 | +0.05(+0.08%) |
Jul 06, 2004 | 64.96 | 64.96 | 64.56 | 64.74 | 83,479 | -0.15(-0.23%) |
Jul 02, 2004 | 64.74 | 64.95 | 64.71 | 64.89 | 68,422 | +0.45(+0.70%) |