Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 84.81 | 85.20 | 84.38 | 85.16 | 57,683,412 | +0.44(+0.52%) |
Aug 30, 2004 | 85.25 | 85.33 | 84.65 | 84.71 | 34,875,880 | -0.71(-0.83%) |
Aug 27, 2004 | 85.25 | 85.56 | 85.11 | 85.42 | 32,494,960 | +0.27(+0.31%) |
Aug 26, 2004 | 85.07 | 85.31 | 84.96 | 85.15 | 34,751,012 | +0.00(+0.00%) |
Aug 25, 2004 | 84.56 | 85.28 | 84.23 | 85.15 | 50,346,376 | +0.57(+0.68%) |
Aug 24, 2004 | 84.84 | 84.87 | 84.19 | 84.58 | 39,881,708 | +0.11(+0.14%) |
Aug 23, 2004 | 84.73 | 84.90 | 84.35 | 84.46 | 44,028,744 | -0.21(-0.25%) |
Aug 20, 2004 | 84.01 | 84.79 | 83.93 | 84.67 | 58,565,296 | +0.59(+0.70%) |
Aug 19, 2004 | 84.16 | 84.32 | 83.68 | 84.08 | 52,155,944 | -0.25(-0.29%) |
Aug 18, 2004 | 83.19 | 84.44 | 83.15 | 84.33 | 56,311,592 | +0.86(+1.03%) |
Aug 17, 2004 | 83.35 | 83.76 | 83.18 | 83.47 | 53,223,884 | +0.47(+0.56%) |
Aug 16, 2004 | 82.11 | 83.26 | 82.08 | 83.00 | 59,689,868 | +0.85(+1.04%) |
Aug 13, 2004 | 82.10 | 82.28 | 81.69 | 82.15 | 54,331,104 | +0.16(+0.20%) |
Aug 12, 2004 | 82.48 | 82.74 | 81.72 | 81.99 | 65,295,624 | -0.90(-1.09%) |
Aug 11, 2004 | 82.51 | 83.03 | 82.08 | 82.90 | 69,187,976 | -0.17(-0.20%) |
Aug 10, 2004 | 82.25 | 83.09 | 82.21 | 83.07 | 73,202,712 | +1.06(+1.29%) |
Aug 09, 2004 | 82.02 | 82.38 | 81.91 | 82.01 | 48,903,708 | +0.11(+0.14%) |
Aug 06, 2004 | 82.49 | 82.75 | 81.72 | 81.89 | 97,529,896 | -1.19(-1.43%) |
Aug 05, 2004 | 84.53 | 84.60 | 82.98 | 83.08 | 66,329,512 | -1.38(-1.63%) |
Aug 04, 2004 | 84.22 | 84.88 | 84.03 | 84.46 | 53,288,472 | -0.01(-0.01%) |
Aug 03, 2004 | 85.02 | 85.12 | 84.43 | 84.47 | 53,388,024 | -0.66(-0.77%) |
Aug 02, 2004 | 84.45 | 85.35 | 84.35 | 85.13 | 50,636,164 | +0.18(+0.21%) |
Jul 30, 2004 | 84.55 | 85.00 | 84.38 | 84.95 | 54,264,428 | +0.21(+0.24%) |
Jul 29, 2004 | 84.72 | 84.97 | 84.31 | 84.74 | 68,310,000 | +0.36(+0.43%) |
Jul 28, 2004 | 83.96 | 84.59 | 83.23 | 84.38 | 86,217,392 | +0.25(+0.30%) |
Jul 27, 2004 | 83.58 | 84.39 | 83.52 | 84.13 | 66,950,316 | +0.78(+0.94%) |
Jul 26, 2004 | 83.70 | 83.87 | 82.94 | 83.35 | 64,835,956 | -0.16(-0.19%) |
Jul 23, 2004 | 84.02 | 84.08 | 83.30 | 83.51 | 64,731,576 | -0.71(-0.84%) |
Jul 22, 2004 | 83.82 | 84.61 | 83.36 | 84.22 | 94,812,872 | +0.23(+0.27%) |
Jul 21, 2004 | 85.70 | 85.89 | 83.89 | 83.98 | 73,412,120 | -1.58(-1.85%) |
Jul 20, 2004 | 84.71 | 85.76 | 84.50 | 85.56 | 61,712,240 | +1.07(+1.27%) |
Jul 19, 2004 | 84.88 | 85.04 | 84.30 | 84.49 | 51,667,052 | -0.36(-0.42%) |
Jul 16, 2004 | 85.51 | 85.59 | 84.64 | 84.85 | 53,330,224 | -0.07(-0.08%) |
Jul 15, 2004 | 85.64 | 85.77 | 84.84 | 84.92 | 50,151,836 | -0.55(-0.65%) |
Jul 14, 2004 | 85.27 | 86.14 | 85.17 | 85.47 | 70,769,728 | -0.26(-0.30%) |
Jul 13, 2004 | 85.78 | 85.86 | 85.53 | 85.73 | 34,990,696 | +0.06(+0.07%) |
Jul 12, 2004 | 85.47 | 85.87 | 85.07 | 85.67 | 46,568,844 | +0.04(+0.04%) |
Jul 09, 2004 | 85.59 | 85.79 | 85.36 | 85.63 | 35,766,768 | +0.24(+0.28%) |
Jul 08, 2004 | 85.69 | 86.08 | 85.23 | 85.40 | 59,095,420 | -0.61(-0.71%) |
Jul 07, 2004 | 85.69 | 86.28 | 85.65 | 86.01 | 39,207,016 | +0.25(+0.29%) |
Jul 06, 2004 | 86.12 | 86.18 | 85.56 | 85.76 | 50,509,208 | -0.76(-0.88%) |
Jul 02, 2004 | 86.73 | 86.83 | 86.30 | 86.51 | 45,171,972 | -0.05(-0.05%) |
Jul 01, 2004 | 87.56 | 87.68 | 86.28 | 86.56 | 75,389,088 | -1.22(-1.39%) |
Jun 30, 2004 | 87.43 | 87.98 | 87.10 | 87.78 | 68,643,760 | +0.47(+0.54%) |
Jun 29, 2004 | 86.99 | 87.50 | 86.93 | 87.31 | 37,091,616 | +0.36(+0.41%) |
Jun 28, 2004 | 87.78 | 87.84 | 86.92 | 86.95 | 53,874,308 | -0.30(-0.34%) |
Jun 25, 2004 | 87.69 | 88.09 | 87.13 | 87.25 | 42,892,564 | -0.42(-0.48%) |
Jun 24, 2004 | 87.76 | 88.09 | 87.57 | 87.67 | 51,422,016 | -0.28(-0.31%) |
Jun 23, 2004 | 87.05 | 88.02 | 86.93 | 87.95 | 46,665,528 | +0.75(+0.86%) |
Jun 22, 2004 | 86.71 | 87.28 | 86.35 | 87.20 | 48,723,260 | +0.44(+0.50%) |
Jun 21, 2004 | 87.18 | 87.48 | 86.71 | 86.76 | 32,284,764 | -0.33(-0.38%) |
Jun 18, 2004 | 86.81 | 87.54 | 86.74 | 87.09 | 41,498,952 | -0.15(-0.18%) |
Jun 17, 2004 | 87.21 | 87.43 | 86.86 | 87.24 | 37,153,984 | -0.13(-0.15%) |
Jun 16, 2004 | 87.37 | 87.53 | 87.14 | 87.37 | 34,757,148 | -0.02(-0.02%) |
Jun 15, 2004 | 87.30 | 87.71 | 87.00 | 87.39 | 48,858,040 | +0.61(+0.71%) |
Jun 14, 2004 | 87.23 | 87.26 | 86.51 | 86.77 | 45,195,852 | -0.87(-0.99%) |
Jun 10, 2004 | 87.40 | 87.64 | 87.32 | 87.64 | 28,338,266 | +0.43(+0.49%) |
Jun 09, 2004 | 87.76 | 87.91 | 87.16 | 87.21 | 48,032,260 | -0.82(-0.93%) |
Jun 08, 2004 | 87.66 | 88.08 | 87.50 | 88.03 | 42,867,512 | +0.12(+0.14%) |
Jun 07, 2004 | 86.99 | 87.99 | 86.93 | 87.91 | 41,332,204 | +1.32(+1.52%) |
Jun 04, 2004 | 86.59 | 87.05 | 86.38 | 86.59 | 42,748,388 | +0.68(+0.79%) |
Jun 03, 2004 | 86.46 | 86.75 | 85.89 | 85.91 | 50,532,564 | -0.80(-0.92%) |
Jun 02, 2004 | 86.63 | 86.97 | 86.19 | 86.71 | 51,905,952 | +0.32(+0.37%) |