Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 109.20 | 110.35 | 108.45 | 109.59 | 5,765 | +0.47(+0.43%) |
Aug 30, 2004 | 106.86 | 109.67 | 106.86 | 109.12 | 4,270 | -0.31(-0.28%) |
Aug 27, 2004 | 110.47 | 110.47 | 108.24 | 109.43 | 2,669 | +0.18(+0.16%) |
Aug 26, 2004 | 109.21 | 109.28 | 109.19 | 109.25 | 1,708 | +0.37(+0.34%) |
Aug 25, 2004 | 108.88 | 109.21 | 108.32 | 108.88 | 12,278 | +0.00(+0.00%) |
Aug 24, 2004 | 109.09 | 109.54 | 108.39 | 108.88 | 3,523 | +0.63(+0.58%) |
Aug 23, 2004 | 109.81 | 109.81 | 108.06 | 108.25 | 5,552 | -1.08(-0.99%) |
Aug 20, 2004 | 110.52 | 110.52 | 107.94 | 109.33 | 12,919 | +1.39(+1.28%) |
Aug 19, 2004 | 106.82 | 109.20 | 106.82 | 107.94 | 1,494 | -1.17(-1.07%) |
Aug 18, 2004 | 107.12 | 109.11 | 106.74 | 109.11 | 9,289 | +2.55(+2.39%) |
Aug 17, 2004 | 109.25 | 109.25 | 106.56 | 106.56 | 2,028 | -1.41(-1.30%) |
Aug 16, 2004 | 108.61 | 108.61 | 107.88 | 107.97 | 6,192 | +1.04(+0.97%) |
Aug 13, 2004 | 108.64 | 108.64 | 106.93 | 106.93 | 2,776 | -0.78(-0.72%) |
Aug 12, 2004 | 107.72 | 108.41 | 107.33 | 107.71 | 2,028 | -0.47(-0.43%) |
Aug 11, 2004 | 108.65 | 108.65 | 107.61 | 108.17 | 3,203 | +0.21(+0.19%) |
Aug 10, 2004 | 107.42 | 109.09 | 107.11 | 107.97 | 13,132 | +0.57(+0.53%) |
Aug 09, 2004 | 107.85 | 110.25 | 107.39 | 107.40 | 3,416 | -0.34(-0.31%) |
Aug 06, 2004 | 109.16 | 110.07 | 107.73 | 107.73 | 10,143 | -1.93(-1.76%) |
Aug 05, 2004 | 109.98 | 110.80 | 109.27 | 109.66 | 4,911 | -0.42(-0.38%) |
Aug 04, 2004 | 111.00 | 111.44 | 110.05 | 110.08 | 7,260 | -0.20(-0.18%) |
Aug 03, 2004 | 108.73 | 110.86 | 108.73 | 110.28 | 2,937 | -0.38(-0.35%) |
Aug 02, 2004 | 108.50 | 111.44 | 108.50 | 110.67 | 1,281 | -0.79(-0.71%) |
Jul 30, 2004 | 111.45 | 111.88 | 109.73 | 111.45 | 9,075 | +0.89(+0.80%) |
Jul 29, 2004 | 109.74 | 112.03 | 109.74 | 110.56 | 2,028 | +1.12(+1.03%) |
Jul 28, 2004 | 110.22 | 111.35 | 107.33 | 109.44 | 13,239 | -1.93(-1.73%) |
Jul 27, 2004 | 111.42 | 112.31 | 110.99 | 111.37 | 3,523 | +2.72(+2.51%) |
Jul 26, 2004 | 109.58 | 110.97 | 108.64 | 108.64 | 14,948 | +0.19(+0.17%) |
Jul 23, 2004 | 108.66 | 109.11 | 107.62 | 108.45 | 11,211 | -1.11(-1.02%) |
Jul 22, 2004 | 112.67 | 112.67 | 109.07 | 109.57 | 9,075 | -0.97(-0.88%) |
Jul 21, 2004 | 114.87 | 114.87 | 110.43 | 110.54 | 9,075 | -1.30(-1.16%) |
Jul 20, 2004 | 112.62 | 113.33 | 110.95 | 111.85 | 8,221 | -0.22(-0.20%) |
Jul 19, 2004 | 111.43 | 112.16 | 111.31 | 112.07 | 960 | +0.64(+0.57%) |
Jul 16, 2004 | 111.92 | 112.76 | 111.14 | 111.43 | 5,765 | -0.87(-0.78%) |
Jul 15, 2004 | 111.43 | 112.61 | 111.43 | 112.31 | 12,492 | +0.38(+0.34%) |
Jul 14, 2004 | 112.84 | 112.84 | 111.03 | 111.92 | 5,979 | -0.65(-0.58%) |
Jul 13, 2004 | 112.16 | 112.84 | 112.16 | 112.58 | 6,940 | +0.19(+0.17%) |
Jul 12, 2004 | 112.09 | 112.75 | 110.48 | 112.39 | 12,492 | +1.87(+1.69%) |
Jul 09, 2004 | 112.00 | 112.00 | 110.52 | 110.52 | 7,687 | -0.61(-0.55%) |
Jul 08, 2004 | 111.81 | 112.27 | 110.67 | 111.12 | 6,940 | -0.91(-0.81%) |
Jul 07, 2004 | 110.97 | 112.20 | 110.97 | 112.03 | 13,773 | +0.97(+0.87%) |
Jul 06, 2004 | 112.42 | 114.26 | 111.07 | 111.07 | 12,065 | -2.43(-2.14%) |
Jul 02, 2004 | 112.89 | 114.35 | 112.73 | 113.49 | 3,523 | +0.61(+0.54%) |
Jul 01, 2004 | 114.73 | 115.07 | 112.58 | 112.89 | 7,260 | -1.38(-1.21%) |
Jun 30, 2004 | 109.61 | 114.26 | 109.61 | 114.26 | 4,697 | +4.66(+4.26%) |
Jun 29, 2004 | 113.24 | 113.97 | 109.60 | 109.60 | 5,979 | -1.07(-0.97%) |
Jun 28, 2004 | 112.48 | 112.48 | 110.05 | 110.67 | 11,851 | -2.73(-2.40%) |
Jun 25, 2004 | 110.48 | 113.41 | 109.45 | 113.39 | 53,386 | +4.11(+3.76%) |
Jun 24, 2004 | 111.65 | 111.65 | 109.28 | 109.28 | 6,192 | -0.32(-0.29%) |
Jun 23, 2004 | 110.52 | 111.74 | 109.59 | 109.60 | 11,104 | -0.92(-0.83%) |
Jun 22, 2004 | 109.59 | 110.52 | 109.21 | 110.52 | 9,075 | +0.68(+0.61%) |
Jun 21, 2004 | 113.27 | 113.27 | 109.84 | 109.84 | 6,406 | -2.49(-2.22%) |
Jun 18, 2004 | 111.13 | 112.39 | 110.56 | 112.33 | 18,364 | +1.20(+1.08%) |
Jun 17, 2004 | 114.08 | 114.08 | 110.56 | 111.13 | 8,434 | -1.10(-0.98%) |
Jun 16, 2004 | 111.36 | 112.76 | 111.36 | 112.23 | 5,872 | -0.88(-0.78%) |
Jun 15, 2004 | 109.29 | 113.11 | 109.29 | 113.11 | 8,221 | +2.66(+2.41%) |
Jun 14, 2004 | 112.37 | 114.08 | 109.43 | 110.45 | 12,919 | -1.92(-1.71%) |
Jun 10, 2004 | 113.92 | 113.92 | 112.19 | 112.37 | 12,065 | -0.66(-0.58%) |
Jun 09, 2004 | 113.47 | 114.36 | 111.73 | 113.03 | 4,484 | -1.47(-1.28%) |
Jun 08, 2004 | 114.59 | 114.59 | 112.83 | 114.50 | 3,096 | -0.14(-0.12%) |
Jun 07, 2004 | 110.52 | 114.64 | 110.52 | 114.64 | 8,862 | +3.93(+3.55%) |
Jun 04, 2004 | 109.65 | 111.40 | 109.07 | 110.70 | 8,648 | +1.05(+0.96%) |
Jun 03, 2004 | 110.26 | 111.41 | 108.89 | 109.65 | 4,697 | -0.63(-0.57%) |
Jun 02, 2004 | 110.53 | 111.35 | 108.66 | 110.28 | 9,823 | -0.78(-0.70%) |