Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 147.14 | 148.06 | 146.70 | 147.93 | 4,773,700 | +0.57(+0.39%) |
Sep 29, 2004 | 147.36 | 147.93 | 146.61 | 147.36 | 3,281,597 | +0.62(+0.42%) |
Sep 28, 2004 | 146.26 | 147.45 | 145.55 | 146.74 | 3,500,264 | +0.84(+0.57%) |
Sep 27, 2004 | 145.90 | 146.74 | 145.42 | 145.90 | 3,837,560 | -1.28(-0.87%) |
Sep 24, 2004 | 147.58 | 147.67 | 146.30 | 147.18 | 3,024,521 | -0.04(-0.03%) |
Sep 23, 2004 | 148.77 | 148.77 | 147.14 | 147.23 | 3,458,655 | -2.25(-1.50%) |
Sep 22, 2004 | 150.66 | 150.88 | 148.50 | 149.47 | 4,626,174 | -2.33(-1.54%) |
Sep 21, 2004 | 150.75 | 152.12 | 149.91 | 151.81 | 3,462,287 | +1.10(+0.73%) |
Sep 20, 2004 | 150.00 | 151.85 | 149.87 | 150.71 | 4,489,749 | -0.04(-0.03%) |
Sep 17, 2004 | 148.46 | 150.84 | 148.46 | 150.75 | 6,670,678 | +3.04(+2.06%) |
Sep 16, 2004 | 147.93 | 148.72 | 147.58 | 147.71 | 2,148,491 | +0.00(+0.00%) |
Sep 15, 2004 | 148.99 | 148.99 | 147.53 | 147.71 | 2,851,390 | -1.28(-0.86%) |
Sep 14, 2004 | 148.02 | 148.99 | 147.67 | 148.99 | 3,139,224 | +0.31(+0.21%) |
Sep 13, 2004 | 149.25 | 150.00 | 148.50 | 148.68 | 3,886,887 | -0.57(-0.38%) |
Sep 10, 2004 | 148.90 | 149.82 | 147.67 | 149.25 | 3,686,766 | +0.09(+0.06%) |
Sep 09, 2004 | 148.02 | 149.91 | 147.97 | 149.16 | 5,940,675 | +0.88(+0.59%) |
Sep 08, 2004 | 146.87 | 148.55 | 146.83 | 148.28 | 6,127,222 | +1.41(+0.96%) |
Sep 07, 2004 | 145.60 | 147.53 | 145.51 | 146.87 | 4,310,874 | +2.20(+1.52%) |
Sep 03, 2004 | 145.38 | 145.90 | 144.41 | 144.67 | 2,647,909 | -1.28(-0.87%) |
Sep 02, 2004 | 144.94 | 146.08 | 144.41 | 145.95 | 3,140,290 | +1.10(+0.76%) |
Sep 01, 2004 | 144.45 | 145.24 | 143.70 | 144.85 | 2,611,045 | +0.40(+0.27%) |
Aug 31, 2004 | 143.13 | 144.54 | 142.34 | 144.45 | 3,772,344 | +0.97(+0.68%) |
Aug 30, 2004 | 143.75 | 144.27 | 143.39 | 143.48 | 2,128,356 | -0.88(-0.61%) |
Aug 27, 2004 | 144.27 | 144.76 | 143.83 | 144.36 | 1,787,881 | -0.09(-0.06%) |
Aug 26, 2004 | 144.27 | 144.94 | 143.79 | 144.45 | 2,070,449 | +0.00(+0.00%) |
Aug 25, 2004 | 143.26 | 145.33 | 142.82 | 144.45 | 3,573,017 | +0.70(+0.49%) |
Aug 24, 2004 | 144.05 | 144.27 | 142.78 | 143.75 | 3,600,711 | +0.53(+0.37%) |
Aug 23, 2004 | 143.97 | 144.23 | 143.00 | 143.22 | 3,042,273 | -0.62(-0.43%) |
Aug 20, 2004 | 143.88 | 144.50 | 143.13 | 143.83 | 3,693,076 | -0.26(-0.18%) |
Aug 19, 2004 | 143.75 | 144.23 | 142.42 | 144.10 | 3,177,632 | -0.31(-0.21%) |
Aug 18, 2004 | 141.41 | 144.41 | 141.01 | 144.41 | 4,040,678 | +2.82(+1.99%) |
Aug 17, 2004 | 142.34 | 142.95 | 141.19 | 141.59 | 3,187,461 | -0.71(-0.50%) |
Aug 16, 2004 | 140.40 | 142.29 | 140.18 | 142.29 | 3,211,250 | +1.81(+1.29%) |
Aug 13, 2004 | 139.65 | 140.71 | 138.77 | 140.49 | 3,695,914 | +1.23(+0.89%) |
Aug 12, 2004 | 140.88 | 141.10 | 139.21 | 139.25 | 3,338,664 | -2.60(-1.83%) |
Aug 11, 2004 | 140.53 | 142.03 | 139.87 | 141.85 | 3,111,326 | +0.48(+0.34%) |
Aug 10, 2004 | 140.53 | 141.41 | 139.87 | 141.37 | 3,117,318 | +1.06(+0.75%) |
Aug 09, 2004 | 138.90 | 141.19 | 138.72 | 140.31 | 3,634,511 | +1.45(+1.05%) |
Aug 06, 2004 | 140.09 | 140.79 | 138.41 | 138.86 | 5,594,911 | -3.08(-2.17%) |
Aug 05, 2004 | 144.72 | 145.11 | 141.81 | 141.94 | 4,526,840 | -2.91(-2.01%) |
Aug 04, 2004 | 143.83 | 145.16 | 143.70 | 144.85 | 3,023,636 | +0.04(+0.03%) |
Aug 03, 2004 | 146.26 | 146.26 | 144.50 | 144.80 | 3,584,412 | -1.72(-1.17%) |
Aug 02, 2004 | 143.83 | 146.92 | 143.83 | 146.52 | 3,017,348 | +0.04(+0.03%) |
Jul 30, 2004 | 145.68 | 146.48 | 144.85 | 146.48 | 3,197,744 | +0.18(+0.12%) |
Jul 29, 2004 | 146.92 | 147.36 | 145.24 | 146.30 | 3,745,762 | -0.35(-0.24%) |
Jul 28, 2004 | 146.70 | 147.40 | 142.51 | 146.65 | 5,086,867 | +2.16(+1.49%) |
Jul 27, 2004 | 143.17 | 144.94 | 142.95 | 144.50 | 3,928,541 | +2.16(+1.52%) |
Jul 26, 2004 | 143.92 | 144.27 | 141.06 | 142.34 | 4,577,619 | -0.92(-0.65%) |
Jul 23, 2004 | 144.63 | 144.63 | 141.50 | 143.26 | 3,312,650 | -1.59(-1.09%) |
Jul 22, 2004 | 143.39 | 145.60 | 142.73 | 144.85 | 4,180,191 | +1.23(+0.86%) |
Jul 21, 2004 | 146.83 | 147.36 | 143.61 | 143.61 | 4,819,213 | -2.69(-1.84%) |
Jul 20, 2004 | 145.95 | 146.48 | 145.24 | 146.30 | 4,114,611 | -0.09(-0.06%) |
Jul 19, 2004 | 146.70 | 146.96 | 145.02 | 146.39 | 4,603,929 | +0.62(+0.42%) |
Jul 16, 2004 | 148.11 | 148.11 | 145.60 | 145.77 | 5,741,620 | -1.23(-0.84%) |
Jul 15, 2004 | 145.86 | 147.71 | 145.38 | 147.01 | 7,123,221 | +1.06(+0.72%) |
Jul 14, 2004 | 144.50 | 146.43 | 144.19 | 145.95 | 7,489,777 | +1.28(+0.88%) |
Jul 13, 2004 | 144.19 | 144.89 | 143.83 | 144.67 | 5,209,037 | +1.06(+0.74%) |
Jul 12, 2004 | 141.94 | 143.83 | 141.01 | 143.61 | 4,354,639 | +1.90(+1.34%) |
Jul 09, 2004 | 141.19 | 142.07 | 140.62 | 141.72 | 5,725,866 | +2.07(+1.48%) |
Jul 08, 2004 | 140.40 | 140.97 | 139.56 | 139.65 | 4,873,648 | -1.41(-1.00%) |
Jul 07, 2004 | 139.78 | 141.85 | 139.78 | 141.06 | 5,010,414 | +0.84(+0.60%) |
Jul 06, 2004 | 139.21 | 140.49 | 138.77 | 140.22 | 3,955,713 | +0.70(+0.50%) |
Jul 02, 2004 | 140.75 | 140.79 | 139.38 | 139.52 | 4,589,242 | -1.50(-1.06%) |