Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.25 | 70.65 | 69.91 | 70.54 | 1,403,364 | +0.64(+0.91%) |
Aug 30, 2004 | 69.69 | 70.49 | 69.69 | 69.90 | 1,263,422 | -0.07(-0.10%) |
Aug 27, 2004 | 70.36 | 70.53 | 69.82 | 69.97 | 1,568,178 | -0.18(-0.26%) |
Aug 26, 2004 | 70.59 | 70.93 | 69.67 | 70.15 | 1,873,283 | -0.40(-0.57%) |
Aug 25, 2004 | 70.50 | 71.06 | 69.97 | 70.56 | 1,839,343 | +0.25(+0.35%) |
Aug 24, 2004 | 69.95 | 70.59 | 69.71 | 70.31 | 2,446,879 | +0.66(+0.95%) |
Aug 23, 2004 | 70.03 | 70.84 | 68.98 | 69.65 | 4,006,340 | +1.42(+2.08%) |
Aug 20, 2004 | 67.70 | 68.36 | 67.07 | 68.23 | 1,503,787 | +0.60(+0.89%) |
Aug 19, 2004 | 68.09 | 68.30 | 67.19 | 67.62 | 937,397 | -0.60(-0.88%) |
Aug 18, 2004 | 67.65 | 68.32 | 67.35 | 68.23 | 1,014,573 | +0.58(+0.85%) |
Aug 17, 2004 | 67.90 | 68.46 | 67.51 | 67.65 | 1,335,485 | +0.05(+0.08%) |
Aug 16, 2004 | 65.82 | 67.60 | 65.82 | 67.60 | 1,835,159 | +1.84(+2.80%) |
Aug 13, 2004 | 66.55 | 66.96 | 65.60 | 65.76 | 1,272,023 | -0.79(-1.19%) |
Aug 12, 2004 | 67.54 | 67.60 | 65.96 | 66.55 | 1,436,024 | -1.15(-1.70%) |
Aug 11, 2004 | 67.75 | 68.08 | 66.75 | 67.70 | 1,842,017 | -0.28(-0.40%) |
Aug 10, 2004 | 66.78 | 67.98 | 66.72 | 67.98 | 1,225,299 | +1.45(+2.19%) |
Aug 09, 2004 | 67.06 | 67.47 | 66.52 | 66.52 | 1,279,230 | -0.71(-1.05%) |
Aug 06, 2004 | 67.37 | 67.71 | 66.68 | 67.23 | 1,989,745 | -0.95(-1.40%) |
Aug 05, 2004 | 70.27 | 70.27 | 68.18 | 68.18 | 1,830,742 | -1.92(-2.74%) |
Aug 04, 2004 | 69.99 | 70.54 | 69.44 | 70.10 | 1,520,989 | -0.28(-0.40%) |
Aug 03, 2004 | 70.95 | 71.24 | 70.22 | 70.39 | 1,060,136 | -0.55(-0.78%) |
Aug 02, 2004 | 70.29 | 71.20 | 69.90 | 70.94 | 1,546,443 | +0.49(+0.70%) |
Jul 30, 2004 | 70.48 | 70.48 | 69.92 | 70.45 | 983,540 | -0.03(-0.05%) |
Jul 29, 2004 | 69.87 | 70.52 | 69.42 | 70.48 | 1,643,495 | +0.62(+0.89%) |
Jul 28, 2004 | 69.00 | 70.09 | 68.41 | 69.86 | 1,619,203 | +0.64(+0.92%) |
Jul 27, 2004 | 69.17 | 69.69 | 68.52 | 69.22 | 1,474,497 | +0.09(+0.12%) |
Jul 26, 2004 | 69.35 | 69.80 | 68.82 | 69.14 | 1,117,437 | -0.18(-0.26%) |
Jul 23, 2004 | 69.49 | 70.12 | 68.82 | 69.32 | 1,721,370 | -0.52(-0.74%) |
Jul 22, 2004 | 70.18 | 70.48 | 69.16 | 69.84 | 2,635,869 | -0.34(-0.49%) |
Jul 21, 2004 | 71.25 | 71.81 | 70.18 | 70.18 | 1,866,076 | -1.07(-1.50%) |
Jul 20, 2004 | 69.54 | 71.25 | 69.53 | 71.25 | 1,809,937 | +1.71(+2.46%) |
Jul 19, 2004 | 69.68 | 69.90 | 69.05 | 69.53 | 1,156,142 | +0.02(+0.02%) |
Jul 16, 2004 | 70.43 | 70.44 | 69.48 | 69.52 | 1,128,712 | -0.43(-0.62%) |
Jul 15, 2004 | 68.83 | 70.51 | 68.79 | 69.95 | 1,522,035 | +1.12(+1.63%) |
Jul 14, 2004 | 68.10 | 69.47 | 68.03 | 68.83 | 1,899,202 | +0.43(+0.63%) |
Jul 13, 2004 | 68.74 | 68.81 | 68.27 | 68.40 | 771,536 | -0.37(-0.54%) |
Jul 12, 2004 | 68.78 | 69.05 | 68.16 | 68.77 | 863,707 | -0.01(-0.01%) |
Jul 09, 2004 | 68.48 | 68.85 | 67.82 | 68.78 | 1,467,871 | +0.52(+0.77%) |
Jul 08, 2004 | 69.31 | 69.41 | 68.25 | 68.25 | 1,385,115 | -1.42(-2.04%) |
Jul 07, 2004 | 68.88 | 69.67 | 68.88 | 69.67 | 1,154,050 | +0.79(+1.15%) |
Jul 06, 2004 | 68.74 | 69.22 | 68.37 | 68.88 | 1,163,697 | -0.38(-0.55%) |
Jul 02, 2004 | 69.72 | 69.78 | 68.91 | 69.26 | 928,912 | -0.34(-0.49%) |
Jul 01, 2004 | 70.16 | 70.54 | 68.93 | 69.60 | 2,017,176 | -0.68(-0.97%) |
Jun 30, 2004 | 69.65 | 70.39 | 69.13 | 70.28 | 1,696,031 | +0.53(+0.76%) |
Jun 29, 2004 | 69.53 | 70.00 | 69.52 | 69.75 | 1,227,856 | +0.25(+0.36%) |
Jun 28, 2004 | 68.91 | 70.36 | 68.91 | 69.50 | 1,988,467 | +0.82(+1.19%) |
Jun 25, 2004 | 68.67 | 69.12 | 68.36 | 68.68 | 1,634,894 | +0.07(+0.10%) |
Jun 24, 2004 | 68.62 | 68.95 | 68.28 | 68.61 | 1,476,472 | -0.26(-0.37%) |
Jun 23, 2004 | 67.99 | 69.20 | 67.85 | 68.87 | 3,380,208 | +1.39(+2.07%) |
Jun 22, 2004 | 67.13 | 67.52 | 66.90 | 67.48 | 1,032,589 | +0.39(+0.58%) |
Jun 21, 2004 | 67.28 | 67.57 | 67.09 | 67.09 | 696,916 | -0.22(-0.32%) |
Jun 18, 2004 | 67.03 | 67.64 | 66.69 | 67.31 | 1,113,253 | +0.26(+0.38%) |
Jun 17, 2004 | 67.25 | 67.25 | 66.16 | 67.05 | 1,179,155 | -0.21(-0.31%) |
Jun 16, 2004 | 66.89 | 67.32 | 66.76 | 67.25 | 1,715,093 | +0.66(+0.99%) |
Jun 15, 2004 | 66.20 | 66.94 | 66.08 | 66.59 | 1,464,036 | +0.61(+0.93%) |
Jun 14, 2004 | 65.90 | 66.55 | 65.57 | 65.98 | 1,202,285 | -0.22(-0.32%) |
Jun 10, 2004 | 66.59 | 67.02 | 65.54 | 66.20 | 2,229,180 | +0.80(+1.22%) |
Jun 09, 2004 | 65.79 | 65.79 | 65.22 | 65.40 | 943,789 | -0.40(-0.60%) |
Jun 08, 2004 | 65.13 | 65.79 | 64.80 | 65.79 | 1,472,869 | +0.66(+1.02%) |
Jun 07, 2004 | 64.06 | 65.24 | 63.92 | 65.13 | 1,347,806 | +1.27(+1.99%) |
Jun 04, 2004 | 64.14 | 64.27 | 63.50 | 63.86 | 939,372 | +0.05(+0.08%) |
Jun 03, 2004 | 63.24 | 63.96 | 62.93 | 63.80 | 1,464,384 | +0.34(+0.53%) |
Jun 02, 2004 | 62.68 | 63.54 | 62.68 | 63.47 | 1,060,484 | +0.82(+1.30%) |