Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.11 | 70.27 | 69.94 | 69.97 | 565,511 | +0.00(+0.00%) |
Aug 30, 2004 | 69.96 | 70.00 | 69.85 | 69.97 | 73,214 | +0.07(+0.10%) |
Aug 27, 2004 | 69.92 | 69.95 | 69.87 | 69.90 | 74,093 | +0.05(+0.07%) |
Aug 26, 2004 | 69.79 | 69.89 | 69.69 | 69.86 | 68,529 | +0.13(+0.19%) |
Aug 25, 2004 | 69.72 | 69.85 | 69.65 | 69.73 | 102,354 | +0.01(+0.01%) |
Aug 24, 2004 | 69.49 | 69.73 | 69.48 | 69.72 | 57,693 | +0.01(+0.01%) |
Aug 23, 2004 | 69.72 | 69.77 | 69.53 | 69.71 | 59,450 | +0.02(+0.03%) |
Aug 20, 2004 | 69.92 | 69.92 | 69.69 | 69.69 | 84,782 | -0.20(-0.29%) |
Aug 19, 2004 | 69.74 | 69.90 | 69.66 | 69.90 | 47,882 | +0.23(+0.33%) |
Aug 18, 2004 | 69.92 | 69.93 | 69.66 | 69.66 | 69,407 | -0.23(-0.32%) |
Aug 17, 2004 | 69.72 | 69.89 | 69.66 | 69.89 | 396,824 | +0.20(+0.29%) |
Aug 16, 2004 | 69.69 | 69.69 | 69.55 | 69.69 | 24,014 | -0.08(-0.12%) |
Aug 13, 2004 | 69.76 | 69.77 | 69.66 | 69.77 | 27,089 | +0.14(+0.20%) |
Aug 12, 2004 | 69.32 | 69.63 | 69.32 | 69.63 | 25,771 | +0.14(+0.21%) |
Aug 11, 2004 | 69.44 | 69.58 | 69.34 | 69.49 | 32,360 | +0.05(+0.07%) |
Aug 10, 2004 | 69.65 | 69.66 | 69.41 | 69.44 | 41,586 | -0.18(-0.26%) |
Aug 09, 2004 | 69.65 | 69.68 | 69.52 | 69.62 | 33,971 | +0.05(+0.07%) |
Aug 06, 2004 | 69.56 | 69.75 | 69.56 | 69.58 | 65,600 | +0.44(+0.64%) |
Aug 05, 2004 | 69.08 | 69.17 | 69.04 | 69.13 | 412,199 | +0.05(+0.07%) |
Aug 04, 2004 | 68.83 | 69.11 | 68.83 | 69.08 | 312,188 | +0.15(+0.22%) |
Aug 03, 2004 | 68.89 | 69.02 | 68.84 | 68.93 | 113,336 | +0.10(+0.14%) |
Aug 02, 2004 | 69.03 | 69.03 | 68.81 | 68.84 | 41,293 | -0.24(-0.35%) |
Jul 30, 2004 | 68.78 | 69.09 | 68.78 | 69.08 | 45,832 | +0.51(+0.74%) |
Jul 29, 2004 | 68.70 | 68.77 | 68.56 | 68.57 | 70,579 | -0.16(-0.23%) |
Jul 28, 2004 | 68.63 | 68.73 | 68.48 | 68.73 | 45,100 | +0.10(+0.15%) |
Jul 27, 2004 | 68.90 | 68.90 | 68.49 | 68.63 | 30,018 | -0.16(-0.23%) |
Jul 26, 2004 | 68.98 | 68.98 | 68.78 | 68.78 | 118,608 | -0.32(-0.46%) |
Jul 23, 2004 | 69.07 | 69.10 | 68.87 | 69.10 | 60,329 | +0.16(+0.23%) |
Jul 22, 2004 | 68.97 | 68.98 | 68.84 | 68.95 | 51,250 | +0.15(+0.22%) |
Jul 21, 2004 | 68.80 | 68.97 | 68.70 | 68.80 | 48,175 | -0.16(-0.24%) |
Jul 20, 2004 | 69.15 | 69.21 | 68.84 | 68.96 | 91,225 | -0.18(-0.27%) |
Jul 19, 2004 | 69.31 | 69.31 | 69.13 | 69.15 | 19,035 | -0.10(-0.15%) |
Jul 16, 2004 | 68.98 | 69.25 | 68.98 | 69.25 | 86,100 | +0.46(+0.67%) |
Jul 15, 2004 | 68.78 | 68.91 | 68.77 | 68.79 | 36,021 | -0.13(-0.19%) |
Jul 14, 2004 | 68.97 | 68.97 | 68.80 | 68.92 | 57,107 | +0.04(+0.06%) |
Jul 13, 2004 | 68.90 | 68.90 | 68.76 | 68.88 | 77,314 | -0.07(-0.11%) |
Jul 12, 2004 | 68.84 | 68.95 | 68.84 | 68.95 | 77,022 | +0.20(+0.30%) |
Jul 09, 2004 | 68.95 | 68.99 | 68.75 | 68.75 | 623,204 | -0.20(-0.30%) |
Jul 08, 2004 | 68.93 | 68.99 | 68.83 | 68.95 | 108,650 | +0.08(+0.11%) |
Jul 07, 2004 | 68.89 | 68.94 | 68.80 | 68.88 | 43,489 | -0.04(-0.06%) |
Jul 06, 2004 | 68.97 | 69.01 | 68.80 | 68.92 | 40,853 | -0.05(-0.07%) |
Jul 02, 2004 | 68.97 | 69.04 | 68.80 | 68.97 | 237,948 | +0.44(+0.64%) |
Jul 01, 2004 | 68.49 | 68.57 | 68.31 | 68.53 | 464,035 | -0.13(-0.19%) |
Jun 30, 2004 | 68.39 | 68.67 | 68.35 | 68.66 | 34,118 | +0.54(+0.79%) |
Jun 29, 2004 | 67.89 | 68.36 | 67.89 | 68.12 | 330,491 | -0.12(-0.18%) |
Jun 28, 2004 | 68.29 | 68.33 | 68.16 | 68.24 | 113,482 | -0.23(-0.33%) |
Jun 25, 2004 | 68.46 | 68.53 | 68.35 | 68.47 | 48,614 | -0.02(-0.03%) |
Jun 24, 2004 | 68.49 | 68.57 | 68.38 | 68.49 | 61,646 | +0.26(+0.38%) |
Jun 23, 2004 | 68.22 | 68.29 | 68.15 | 68.23 | 36,021 | -0.05(-0.08%) |
Jun 22, 2004 | 68.25 | 68.29 | 68.12 | 68.29 | 58,425 | -0.03(-0.04%) |
Jun 21, 2004 | 68.29 | 68.31 | 68.14 | 68.31 | 46,125 | +0.09(+0.13%) |
Jun 18, 2004 | 68.16 | 68.32 | 68.06 | 68.22 | 69,846 | +0.10(+0.15%) |
Jun 17, 2004 | 68.05 | 68.20 | 67.86 | 68.12 | 83,611 | +0.08(+0.11%) |
Jun 16, 2004 | 68.18 | 68.18 | 67.95 | 68.05 | 81,414 | -0.14(-0.20%) |
Jun 15, 2004 | 67.94 | 68.21 | 67.90 | 68.18 | 85,222 | +0.57(+0.85%) |
Jun 14, 2004 | 67.61 | 67.77 | 67.51 | 67.61 | 107,625 | -0.19(-0.28%) |
Jun 10, 2004 | 67.84 | 67.93 | 67.68 | 67.80 | 72,482 | -0.07(-0.10%) |
Jun 09, 2004 | 67.72 | 67.88 | 67.71 | 67.87 | 132,079 | +0.02(+0.03%) |
Jun 08, 2004 | 67.94 | 67.98 | 67.81 | 67.85 | 387,160 | -0.16(-0.24%) |
Jun 07, 2004 | 67.94 | 68.01 | 67.74 | 68.01 | 57,546 | +0.07(+0.10%) |
Jun 04, 2004 | 68.01 | 68.01 | 67.87 | 67.94 | 44,075 | -0.14(-0.21%) |
Jun 03, 2004 | 67.95 | 68.09 | 67.95 | 68.09 | 134,568 | -0.03(-0.04%) |
Jun 02, 2004 | 68.08 | 68.14 | 67.95 | 68.11 | 287,148 | +0.03(+0.04%) |