Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 72.68 | 72.86 | 71.98 | 72.60 | 3,495,527 | -0.03(-0.04%) |
Sep 29, 2004 | 72.46 | 72.78 | 71.94 | 72.63 | 3,860,530 | +0.17(+0.24%) |
Sep 28, 2004 | 72.22 | 72.60 | 71.45 | 72.46 | 3,604,566 | +0.24(+0.33%) |
Sep 27, 2004 | 72.79 | 72.79 | 71.73 | 72.22 | 4,385,559 | -0.57(-0.78%) |
Sep 24, 2004 | 72.93 | 73.01 | 72.29 | 72.79 | 3,357,334 | +0.32(+0.44%) |
Sep 23, 2004 | 72.02 | 72.91 | 72.02 | 72.47 | 5,540,674 | -0.25(-0.34%) |
Sep 22, 2004 | 72.47 | 73.33 | 72.02 | 72.72 | 8,296,178 | -1.18(-1.59%) |
Sep 21, 2004 | 72.41 | 73.94 | 72.22 | 73.89 | 7,867,216 | +2.51(+3.51%) |
Sep 20, 2004 | 70.85 | 71.73 | 70.83 | 71.38 | 3,875,813 | -0.29(-0.40%) |
Sep 17, 2004 | 72.64 | 72.77 | 71.49 | 71.67 | 3,712,833 | -0.86(-1.19%) |
Sep 16, 2004 | 72.14 | 72.89 | 71.94 | 72.54 | 3,244,700 | +0.58(+0.81%) |
Sep 15, 2004 | 73.19 | 73.20 | 71.95 | 71.95 | 3,554,991 | -1.32(-1.80%) |
Sep 14, 2004 | 72.63 | 73.39 | 72.33 | 73.27 | 3,724,649 | +0.39(+0.53%) |
Sep 13, 2004 | 72.72 | 72.88 | 72.23 | 72.88 | 3,799,140 | +0.37(+0.50%) |
Sep 10, 2004 | 71.53 | 72.59 | 71.40 | 72.51 | 3,655,296 | +0.98(+1.37%) |
Sep 09, 2004 | 71.71 | 71.76 | 70.55 | 71.53 | 3,957,239 | +0.33(+0.47%) |
Sep 08, 2004 | 71.86 | 72.06 | 71.14 | 71.20 | 3,589,282 | -0.62(-0.86%) |
Sep 07, 2004 | 71.01 | 72.24 | 70.90 | 71.81 | 5,013,077 | +1.58(+2.25%) |
Sep 03, 2004 | 70.90 | 71.42 | 70.08 | 70.23 | 2,334,504 | -0.67(-0.94%) |
Sep 02, 2004 | 69.45 | 71.09 | 69.21 | 70.90 | 3,032,916 | +1.46(+2.10%) |
Sep 01, 2004 | 69.96 | 70.47 | 69.26 | 69.45 | 2,458,055 | -0.36(-0.51%) |
Aug 31, 2004 | 69.73 | 69.93 | 68.88 | 69.80 | 3,087,371 | +0.39(+0.56%) |
Aug 30, 2004 | 70.26 | 70.35 | 69.31 | 69.41 | 2,346,576 | -1.04(-1.47%) |
Aug 27, 2004 | 70.95 | 71.01 | 70.21 | 70.45 | 2,109,363 | -0.50(-0.70%) |
Aug 26, 2004 | 70.02 | 71.30 | 69.89 | 70.95 | 4,323,013 | +0.85(+1.21%) |
Aug 25, 2004 | 68.35 | 70.27 | 68.18 | 70.10 | 5,271,353 | +1.95(+2.86%) |
Aug 24, 2004 | 68.64 | 68.81 | 68.10 | 68.15 | 3,045,502 | +0.02(+0.03%) |
Aug 23, 2004 | 68.37 | 68.78 | 67.96 | 68.13 | 5,368,704 | -0.24(-0.35%) |
Aug 20, 2004 | 67.43 | 68.57 | 67.26 | 68.37 | 3,404,983 | +0.94(+1.40%) |
Aug 19, 2004 | 67.98 | 68.28 | 66.92 | 67.43 | 3,448,906 | -0.65(-0.96%) |
Aug 18, 2004 | 67.20 | 68.13 | 67.01 | 68.08 | 3,827,908 | +0.82(+1.22%) |
Aug 17, 2004 | 67.42 | 67.93 | 67.15 | 67.27 | 4,010,410 | +0.44(+0.66%) |
Aug 16, 2004 | 65.60 | 67.19 | 65.60 | 66.82 | 3,840,238 | +1.22(+1.86%) |
Aug 13, 2004 | 65.30 | 65.60 | 64.85 | 65.60 | 3,257,543 | +0.30(+0.46%) |
Aug 12, 2004 | 65.91 | 66.34 | 64.94 | 65.30 | 6,218,923 | -0.62(-0.93%) |
Aug 11, 2004 | 66.03 | 66.65 | 65.54 | 65.91 | 5,124,042 | -0.51(-0.77%) |
Aug 10, 2004 | 65.95 | 66.60 | 65.61 | 66.42 | 7,003,769 | +0.59(+0.90%) |
Aug 09, 2004 | 65.83 | 66.34 | 65.43 | 65.83 | 3,747,638 | +0.00(+0.00%) |
Aug 06, 2004 | 66.18 | 67.08 | 65.56 | 65.83 | 6,505,839 | -0.97(-1.46%) |
Aug 05, 2004 | 68.60 | 68.60 | 66.72 | 66.81 | 4,113,797 | -1.44(-2.11%) |
Aug 04, 2004 | 68.01 | 68.87 | 67.55 | 68.25 | 4,443,739 | -0.02(-0.03%) |
Aug 03, 2004 | 68.83 | 69.34 | 68.11 | 68.27 | 3,502,077 | -0.59(-0.86%) |
Aug 02, 2004 | 68.35 | 69.02 | 68.00 | 68.86 | 3,879,153 | +0.19(+0.28%) |
Jul 30, 2004 | 69.34 | 69.58 | 68.29 | 68.67 | 4,787,551 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.12 | 69.36 | 69.83 | 4,609,030 | +0.76(+1.10%) |
Jul 28, 2004 | 68.73 | 69.53 | 68.00 | 69.07 | 5,488,531 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.28 | 67.76 | 69.13 | 5,306,672 | +1.37(+2.02%) |
Jul 26, 2004 | 68.30 | 68.67 | 67.45 | 67.76 | 4,887,342 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.17 | 3,977,018 | -0.16(-0.24%) |
Jul 22, 2004 | 67.76 | 68.91 | 66.74 | 68.33 | 6,271,837 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.62 | 68.05 | 68.07 | 5,824,894 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.96 | 67.90 | 69.84 | 5,319,387 | +1.71(+2.51%) |
Jul 19, 2004 | 68.13 | 68.62 | 67.48 | 68.13 | 4,249,293 | +0.19(+0.29%) |
Jul 16, 2004 | 69.71 | 69.75 | 67.86 | 67.93 | 4,575,253 | -0.84(-1.22%) |
Jul 15, 2004 | 70.23 | 70.24 | 68.60 | 68.78 | 5,008,453 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.23 | 69.72 | 69.99 | 4,429,098 | -0.37(-0.52%) |
Jul 13, 2004 | 70.08 | 70.74 | 69.45 | 70.36 | 4,808,485 | -0.23(-0.33%) |
Jul 12, 2004 | 70.12 | 70.70 | 69.14 | 70.59 | 4,508,212 | +0.47(+0.68%) |
Jul 09, 2004 | 70.62 | 70.84 | 70.08 | 70.12 | 3,235,453 | +0.04(+0.06%) |
Jul 08, 2004 | 70.00 | 71.03 | 69.94 | 70.08 | 4,486,378 | -0.44(-0.63%) |
Jul 07, 2004 | 71.32 | 71.48 | 70.40 | 70.52 | 5,781,869 | -1.27(-1.77%) |
Jul 06, 2004 | 72.11 | 72.38 | 71.55 | 71.79 | 3,343,977 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.17 | 72.02 | 72.89 | 4,277,548 | -0.03(-0.04%) |