Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 63.36 | 63.46 | 62.69 | 63.34 | 911,213 | -1.01(-1.56%) |
Aug 30, 2004 | 64.73 | 65.40 | 64.20 | 64.35 | 665,004 | -0.71(-1.10%) |
Aug 27, 2004 | 65.45 | 65.53 | 64.96 | 65.06 | 310,985 | -0.29(-0.45%) |
Aug 26, 2004 | 65.19 | 65.70 | 65.18 | 65.36 | 217,569 | -0.27(-0.41%) |
Aug 25, 2004 | 64.60 | 65.80 | 64.60 | 65.62 | 506,962 | +1.16(+1.80%) |
Aug 24, 2004 | 64.02 | 64.46 | 64.02 | 64.46 | 318,932 | +0.44(+0.69%) |
Aug 23, 2004 | 64.25 | 64.46 | 63.92 | 64.02 | 241,260 | -0.23(-0.36%) |
Aug 20, 2004 | 63.89 | 64.28 | 63.78 | 64.26 | 309,485 | +0.28(+0.44%) |
Aug 19, 2004 | 64.36 | 64.65 | 63.72 | 63.98 | 694,393 | -1.67(-2.54%) |
Aug 18, 2004 | 64.18 | 65.64 | 64.18 | 65.64 | 515,659 | +1.47(+2.30%) |
Aug 17, 2004 | 64.02 | 64.40 | 63.96 | 64.17 | 658,706 | +0.15(+0.23%) |
Aug 16, 2004 | 62.82 | 64.25 | 62.82 | 64.02 | 658,856 | +1.11(+1.76%) |
Aug 13, 2004 | 63.10 | 63.13 | 62.31 | 62.92 | 754,971 | -0.17(-0.27%) |
Aug 12, 2004 | 62.92 | 63.29 | 62.78 | 63.09 | 326,579 | +0.00(+0.00%) |
Aug 11, 2004 | 63.16 | 63.29 | 62.65 | 63.09 | 334,526 | -0.27(-0.42%) |
Aug 10, 2004 | 62.06 | 63.38 | 62.00 | 63.36 | 511,911 | +1.40(+2.26%) |
Aug 09, 2004 | 61.97 | 62.19 | 61.92 | 61.96 | 275,148 | +0.22(+0.36%) |
Aug 06, 2004 | 62.40 | 62.82 | 61.68 | 61.74 | 479,373 | -0.67(-1.07%) |
Aug 05, 2004 | 62.99 | 63.20 | 62.38 | 62.40 | 311,884 | -0.65(-1.04%) |
Aug 04, 2004 | 63.02 | 63.26 | 62.64 | 63.06 | 346,822 | -0.12(-0.19%) |
Aug 03, 2004 | 63.86 | 63.86 | 63.06 | 63.18 | 753,022 | -0.97(-1.52%) |
Aug 02, 2004 | 62.22 | 64.46 | 61.66 | 64.15 | 1,115,288 | +1.97(+3.17%) |
Jul 30, 2004 | 62.33 | 62.62 | 61.75 | 62.18 | 391,805 | -0.15(-0.24%) |
Jul 29, 2004 | 62.02 | 62.53 | 61.89 | 62.32 | 510,411 | +0.50(+0.81%) |
Jul 28, 2004 | 62.32 | 62.41 | 61.38 | 61.82 | 518,358 | -0.58(-0.93%) |
Jul 27, 2004 | 62.20 | 62.58 | 61.96 | 62.40 | 366,314 | +0.20(+0.32%) |
Jul 26, 2004 | 62.13 | 62.42 | 61.81 | 62.20 | 445,185 | +0.17(+0.27%) |
Jul 23, 2004 | 62.20 | 62.39 | 61.86 | 62.04 | 330,777 | -0.30(-0.48%) |
Jul 22, 2004 | 61.96 | 62.58 | 61.45 | 62.34 | 515,959 | +0.08(+0.13%) |
Jul 21, 2004 | 62.82 | 63.34 | 62.26 | 62.26 | 429,741 | -0.50(-0.80%) |
Jul 20, 2004 | 62.36 | 62.88 | 62.11 | 62.76 | 494,667 | +0.60(+0.97%) |
Jul 19, 2004 | 62.47 | 62.62 | 62.10 | 62.16 | 1,027,121 | -0.27(-0.44%) |
Jul 16, 2004 | 62.69 | 62.72 | 62.16 | 62.43 | 571,888 | +0.67(+1.09%) |
Jul 15, 2004 | 62.43 | 62.49 | 61.76 | 61.76 | 536,801 | -0.67(-1.08%) |
Jul 14, 2004 | 61.68 | 62.98 | 61.39 | 62.43 | 903,866 | +0.75(+1.22%) |
Jul 13, 2004 | 61.69 | 61.74 | 60.70 | 61.68 | 1,111,839 | +0.59(+0.96%) |
Jul 12, 2004 | 60.02 | 62.02 | 59.36 | 61.09 | 2,486,982 | +2.47(+4.21%) |
Jul 09, 2004 | 58.51 | 58.69 | 58.22 | 58.62 | 305,437 | +0.11(+0.19%) |
Jul 08, 2004 | 58.47 | 58.91 | 58.29 | 58.51 | 327,479 | -0.22(-0.37%) |
Jul 07, 2004 | 58.02 | 58.94 | 58.02 | 58.73 | 485,820 | +0.49(+0.85%) |
Jul 06, 2004 | 58.57 | 58.57 | 58.06 | 58.23 | 340,074 | -0.47(-0.81%) |
Jul 02, 2004 | 58.23 | 58.82 | 58.15 | 58.71 | 345,172 | +0.63(+1.09%) |
Jul 01, 2004 | 58.29 | 58.55 | 57.89 | 58.07 | 557,044 | -0.15(-0.25%) |
Jun 30, 2004 | 58.32 | 58.48 | 57.64 | 58.22 | 787,209 | -0.03(-0.06%) |
Jun 29, 2004 | 58.84 | 58.85 | 58.25 | 58.25 | 465,128 | -0.59(-1.00%) |
Jun 28, 2004 | 59.16 | 59.60 | 58.80 | 58.84 | 439,337 | +0.02(+0.03%) |
Jun 25, 2004 | 59.29 | 59.49 | 58.81 | 58.82 | 748,523 | -0.39(-0.65%) |
Jun 24, 2004 | 59.40 | 59.71 | 59.14 | 59.21 | 310,235 | -0.19(-0.33%) |
Jun 23, 2004 | 59.32 | 59.49 | 58.82 | 59.40 | 434,389 | +0.11(+0.18%) |
Jun 22, 2004 | 59.03 | 59.55 | 58.09 | 59.30 | 299,889 | +0.14(+0.24%) |
Jun 21, 2004 | 59.28 | 59.68 | 59.09 | 59.16 | 266,451 | -0.03(-0.06%) |
Jun 18, 2004 | 59.22 | 59.60 | 59.08 | 59.19 | 480,722 | -0.17(-0.29%) |
Jun 17, 2004 | 59.44 | 59.57 | 59.04 | 59.36 | 394,204 | -0.13(-0.21%) |
Jun 16, 2004 | 59.13 | 59.76 | 59.09 | 59.49 | 585,833 | +0.37(+0.62%) |
Jun 15, 2004 | 60.09 | 60.32 | 59.06 | 59.12 | 1,225,947 | -0.83(-1.38%) |
Jun 14, 2004 | 60.96 | 61.07 | 59.89 | 59.95 | 542,050 | -1.44(-2.35%) |
Jun 10, 2004 | 61.44 | 61.47 | 61.17 | 61.39 | 383,558 | +0.12(+0.20%) |
Jun 09, 2004 | 61.70 | 61.78 | 61.21 | 61.27 | 445,035 | -0.43(-0.70%) |
Jun 08, 2004 | 61.82 | 61.82 | 61.27 | 61.70 | 324,780 | +0.21(+0.34%) |
Jun 07, 2004 | 61.14 | 61.52 | 60.98 | 61.50 | 268,850 | +0.36(+0.59%) |
Jun 04, 2004 | 60.82 | 61.42 | 60.56 | 61.14 | 442,786 | +0.71(+1.18%) |
Jun 03, 2004 | 60.69 | 60.80 | 60.16 | 60.42 | 351,770 | -0.19(-0.32%) |
Jun 02, 2004 | 60.56 | 60.73 | 60.02 | 60.62 | 426,892 | +0.22(+0.36%) |