Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 64.09 | 64.83 | 64.02 | 64.58 | 98,224 | +0.48(+0.76%) |
Aug 30, 2004 | 63.32 | 64.09 | 63.23 | 64.09 | 83,005 | +0.70(+1.10%) |
Aug 27, 2004 | 62.70 | 63.48 | 62.70 | 63.39 | 52,011 | +0.56(+0.88%) |
Aug 26, 2004 | 62.25 | 62.84 | 62.21 | 62.84 | 70,128 | +0.95(+1.54%) |
Aug 25, 2004 | 60.87 | 62.34 | 60.81 | 61.89 | 169,579 | +1.02(+1.68%) |
Aug 24, 2004 | 60.54 | 60.97 | 60.45 | 60.87 | 110,767 | +0.52(+0.86%) |
Aug 23, 2004 | 60.94 | 60.95 | 60.24 | 60.35 | 48,944 | -0.59(-0.97%) |
Aug 20, 2004 | 59.02 | 60.94 | 59.02 | 60.94 | 109,373 | +2.37(+4.04%) |
Aug 19, 2004 | 60.40 | 60.52 | 58.05 | 58.57 | 102,572 | -1.83(-3.03%) |
Aug 18, 2004 | 58.75 | 60.40 | 58.17 | 60.40 | 74,978 | +1.65(+2.81%) |
Aug 17, 2004 | 58.30 | 58.75 | 57.89 | 58.75 | 43,258 | +0.81(+1.39%) |
Aug 16, 2004 | 57.40 | 58.55 | 57.40 | 57.94 | 47,662 | +0.74(+1.29%) |
Aug 13, 2004 | 57.31 | 57.53 | 56.65 | 57.21 | 52,289 | +0.25(+0.44%) |
Aug 12, 2004 | 56.78 | 57.26 | 56.47 | 56.95 | 63,606 | -0.05(-0.09%) |
Aug 11, 2004 | 57.40 | 57.60 | 56.87 | 57.01 | 50,115 | -0.57(-1.00%) |
Aug 10, 2004 | 57.22 | 57.67 | 57.04 | 57.58 | 86,127 | +0.47(+0.82%) |
Aug 09, 2004 | 57.13 | 57.26 | 56.69 | 57.12 | 64,275 | -0.43(-0.75%) |
Aug 06, 2004 | 57.60 | 58.34 | 57.17 | 57.55 | 70,351 | -0.05(-0.09%) |
Aug 05, 2004 | 59.00 | 59.00 | 57.60 | 57.60 | 65,445 | -1.40(-2.37%) |
Aug 04, 2004 | 58.75 | 59.57 | 58.12 | 59.00 | 63,215 | -0.02(-0.03%) |
Aug 03, 2004 | 58.75 | 59.14 | 57.74 | 59.02 | 56,359 | +0.09(+0.15%) |
Aug 02, 2004 | 57.48 | 58.93 | 56.83 | 58.93 | 60,038 | +1.29(+2.24%) |
Jul 30, 2004 | 57.58 | 57.85 | 57.39 | 57.64 | 57,139 | +0.41(+0.72%) |
Jul 29, 2004 | 57.22 | 57.82 | 57.22 | 57.22 | 85,012 | +0.09(+0.16%) |
Jul 28, 2004 | 57.37 | 57.49 | 56.22 | 57.13 | 120,411 | -0.18(-0.31%) |
Jul 27, 2004 | 56.95 | 57.85 | 56.95 | 57.31 | 118,125 | -0.02(-0.03%) |
Jul 26, 2004 | 57.31 | 57.76 | 57.06 | 57.33 | 99,673 | -0.61(-1.05%) |
Jul 23, 2004 | 58.93 | 59.47 | 57.94 | 57.94 | 53,404 | -0.99(-1.67%) |
Jul 22, 2004 | 59.82 | 59.82 | 58.77 | 58.93 | 73,528 | -1.20(-2.00%) |
Jul 21, 2004 | 60.99 | 60.99 | 59.91 | 60.13 | 109,429 | -0.59(-0.97%) |
Jul 20, 2004 | 60.76 | 61.06 | 60.18 | 60.72 | 52,011 | +0.09(+0.15%) |
Jul 19, 2004 | 60.45 | 60.99 | 59.74 | 60.63 | 42,143 | +0.36(+0.60%) |
Jul 16, 2004 | 61.53 | 61.53 | 60.11 | 60.27 | 46,659 | -1.08(-1.75%) |
Jul 15, 2004 | 60.27 | 61.49 | 60.13 | 61.35 | 69,459 | +1.20(+2.00%) |
Jul 14, 2004 | 59.68 | 60.15 | 59.34 | 60.15 | 57,529 | +0.47(+0.78%) |
Jul 13, 2004 | 60.24 | 60.33 | 59.66 | 59.68 | 33,447 | -0.41(-0.69%) |
Jul 12, 2004 | 60.09 | 60.45 | 59.23 | 60.09 | 44,708 | +0.00(+0.00%) |
Jul 09, 2004 | 60.13 | 60.33 | 59.02 | 60.09 | 38,353 | -0.04(-0.06%) |
Jul 08, 2004 | 61.31 | 61.31 | 60.13 | 60.13 | 95,381 | -1.18(-1.93%) |
Jul 07, 2004 | 60.33 | 61.31 | 59.82 | 61.31 | 57,752 | +0.91(+1.51%) |
Jul 06, 2004 | 60.42 | 60.49 | 58.66 | 60.40 | 58,923 | -0.02(-0.03%) |
Jul 02, 2004 | 59.04 | 60.78 | 59.04 | 60.42 | 67,731 | +1.42(+2.40%) |
Jul 01, 2004 | 59.02 | 59.41 | 58.41 | 59.00 | 42,366 | -0.11(-0.18%) |
Jun 30, 2004 | 58.05 | 59.29 | 57.56 | 59.11 | 97,053 | +1.08(+1.85%) |
Jun 29, 2004 | 59.38 | 59.87 | 58.03 | 58.03 | 81,946 | -1.61(-2.71%) |
Jun 28, 2004 | 58.98 | 59.91 | 58.48 | 59.65 | 114,725 | +0.81(+1.37%) |
Jun 25, 2004 | 59.38 | 59.91 | 58.84 | 58.84 | 668,561 | -0.81(-1.35%) |
Jun 24, 2004 | 59.30 | 59.79 | 59.18 | 59.65 | 214,789 | +0.34(+0.57%) |
Jun 23, 2004 | 58.26 | 59.30 | 57.85 | 59.30 | 84,789 | +1.06(+1.82%) |
Jun 22, 2004 | 59.29 | 59.29 | 58.16 | 58.25 | 89,249 | -1.04(-1.76%) |
Jun 21, 2004 | 58.26 | 59.29 | 58.26 | 59.29 | 79,215 | +1.17(+2.01%) |
Jun 18, 2004 | 57.78 | 58.41 | 57.35 | 58.12 | 60,874 | +0.36(+0.62%) |
Jun 17, 2004 | 57.33 | 58.00 | 56.99 | 57.76 | 77,598 | +0.23(+0.41%) |
Jun 16, 2004 | 55.93 | 57.58 | 55.52 | 57.53 | 96,217 | +1.36(+2.43%) |
Jun 15, 2004 | 55.43 | 56.33 | 55.36 | 56.17 | 45,711 | +0.86(+1.56%) |
Jun 14, 2004 | 55.88 | 55.90 | 54.89 | 55.30 | 102,015 | -0.39(-0.71%) |
Jun 10, 2004 | 56.06 | 56.13 | 55.63 | 55.70 | 52,568 | -0.18(-0.32%) |
Jun 09, 2004 | 56.47 | 56.49 | 55.79 | 55.88 | 62,156 | -0.38(-0.67%) |
Jun 08, 2004 | 56.33 | 56.45 | 56.06 | 56.26 | 38,631 | -0.39(-0.70%) |
Jun 07, 2004 | 56.11 | 56.65 | 55.79 | 56.65 | 47,439 | +0.86(+1.54%) |
Jun 04, 2004 | 55.56 | 56.22 | 55.21 | 55.79 | 44,652 | +0.16(+0.29%) |
Jun 03, 2004 | 55.63 | 55.91 | 55.43 | 55.63 | 36,569 | +0.02(+0.03%) |
Jun 02, 2004 | 54.44 | 55.75 | 54.44 | 55.61 | 73,584 | +0.99(+1.81%) |