Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.15 | 70.34 | 69.29 | 70.22 | 3,069,109 | +0.39(+0.56%) |
Aug 30, 2004 | 70.67 | 70.77 | 69.72 | 69.83 | 2,332,696 | -1.04(-1.47%) |
Aug 27, 2004 | 71.37 | 71.43 | 70.63 | 70.87 | 2,096,886 | -0.50(-0.70%) |
Aug 26, 2004 | 70.44 | 71.72 | 70.31 | 71.37 | 4,297,442 | +0.85(+1.21%) |
Aug 25, 2004 | 68.75 | 70.69 | 68.58 | 70.52 | 5,240,172 | +1.96(+2.86%) |
Aug 24, 2004 | 69.04 | 69.22 | 68.50 | 68.56 | 3,027,487 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.19 | 68.36 | 68.53 | 5,336,948 | -0.24(-0.35%) |
Aug 20, 2004 | 67.83 | 68.98 | 67.66 | 68.78 | 3,384,842 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.68 | 67.32 | 67.83 | 3,428,505 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.53 | 67.41 | 68.49 | 3,805,266 | +0.82(+1.22%) |
Aug 17, 2004 | 67.82 | 68.34 | 67.55 | 67.67 | 3,986,688 | +0.45(+0.66%) |
Aug 16, 2004 | 65.99 | 67.59 | 65.99 | 67.22 | 3,817,522 | +1.23(+1.86%) |
Aug 13, 2004 | 65.68 | 65.99 | 65.24 | 65.99 | 3,238,274 | +0.31(+0.47%) |
Aug 12, 2004 | 66.30 | 66.73 | 65.32 | 65.68 | 6,182,137 | -0.62(-0.93%) |
Aug 11, 2004 | 66.42 | 67.05 | 65.93 | 66.30 | 5,093,732 | -0.52(-0.77%) |
Aug 10, 2004 | 66.34 | 66.99 | 66.00 | 66.82 | 6,962,341 | +0.60(+0.90%) |
Aug 09, 2004 | 66.22 | 66.73 | 65.82 | 66.22 | 3,725,471 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.95 | 66.22 | 6,467,356 | -0.98(-1.46%) |
Aug 05, 2004 | 69.00 | 69.00 | 67.12 | 67.20 | 4,089,464 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.28 | 67.95 | 68.65 | 4,417,453 | -0.02(-0.03%) |
Aug 03, 2004 | 69.24 | 69.76 | 68.52 | 68.68 | 3,481,362 | -0.60(-0.86%) |
Aug 02, 2004 | 68.75 | 69.43 | 68.40 | 69.27 | 3,856,207 | +0.20(+0.28%) |
Jul 30, 2004 | 69.75 | 69.99 | 68.70 | 69.08 | 4,759,232 | -1.17(-1.67%) |
Jul 29, 2004 | 70.22 | 70.53 | 69.77 | 70.25 | 4,581,767 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.94 | 68.40 | 69.48 | 5,456,066 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.69 | 68.16 | 69.55 | 5,275,282 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.85 | 68.17 | 4,858,433 | -0.41(-0.59%) |
Jul 23, 2004 | 67.99 | 69.08 | 67.99 | 68.57 | 3,953,493 | -0.16(-0.24%) |
Jul 22, 2004 | 68.16 | 69.32 | 67.14 | 68.74 | 6,234,738 | +0.27(+0.39%) |
Jul 21, 2004 | 70.26 | 71.04 | 68.46 | 68.47 | 5,790,439 | -1.79(-2.54%) |
Jul 20, 2004 | 68.34 | 70.38 | 68.31 | 70.26 | 5,287,922 | +1.72(+2.51%) |
Jul 19, 2004 | 68.53 | 69.03 | 67.88 | 68.53 | 4,224,158 | +0.20(+0.29%) |
Jul 16, 2004 | 70.12 | 70.16 | 68.26 | 68.34 | 4,548,190 | -0.85(-1.22%) |
Jul 15, 2004 | 70.65 | 70.66 | 69.01 | 69.19 | 4,978,828 | -1.22(-1.74%) |
Jul 14, 2004 | 70.15 | 71.65 | 70.13 | 70.41 | 4,402,899 | -0.37(-0.52%) |
Jul 13, 2004 | 70.49 | 71.16 | 69.86 | 70.78 | 4,780,042 | -0.23(-0.33%) |
Jul 12, 2004 | 70.53 | 71.12 | 69.55 | 71.01 | 4,481,545 | +0.48(+0.68%) |
Jul 09, 2004 | 71.04 | 71.26 | 70.50 | 70.53 | 3,216,314 | +0.04(+0.06%) |
Jul 08, 2004 | 70.41 | 71.46 | 70.36 | 70.49 | 4,459,841 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.90 | 70.82 | 70.94 | 5,747,669 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.81 | 71.97 | 72.22 | 3,324,197 | -1.10(-1.51%) |
Jul 02, 2004 | 73.51 | 73.60 | 72.45 | 73.32 | 4,252,246 | -0.03(-0.04%) |
Jul 01, 2004 | 73.76 | 73.90 | 72.59 | 73.35 | 5,863,212 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.29 | 73.28 | 73.75 | 5,280,006 | +0.13(+0.17%) |
Jun 29, 2004 | 72.84 | 73.78 | 72.67 | 73.63 | 4,288,888 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.69 | 73.05 | 5,592,675 | -1.01(-1.36%) |
Jun 25, 2004 | 73.00 | 74.29 | 72.80 | 74.06 | 10,541,372 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.76 | 71.86 | 72.99 | 7,046,349 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.05 | 70.91 | 71.84 | 7,850,556 | +0.88(+1.24%) |
Jun 22, 2004 | 69.20 | 71.40 | 68.68 | 70.96 | 10,532,563 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.49 | 69.40 | 69.55 | 4,109,253 | -0.31(-0.44%) |
Jun 18, 2004 | 69.71 | 70.69 | 69.47 | 69.85 | 4,880,903 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.22 | 69.34 | 69.98 | 4,469,416 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.26 | 70.02 | 70.48 | 5,298,263 | -0.18(-0.26%) |
Jun 15, 2004 | 72.20 | 72.38 | 70.48 | 70.66 | 7,035,752 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 70.99 | 71.69 | 3,885,571 | -1.16(-1.59%) |
Jun 10, 2004 | 72.85 | 72.85 | 72.17 | 72.85 | 2,173,617 | +0.01(+0.01%) |
Jun 09, 2004 | 73.63 | 73.68 | 72.35 | 72.84 | 2,548,973 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.70 | 72.56 | 73.63 | 3,765,432 | +0.33(+0.45%) |
Jun 07, 2004 | 72.33 | 73.39 | 72.11 | 73.30 | 4,459,968 | +1.61(+2.25%) |
Jun 04, 2004 | 71.67 | 72.05 | 71.46 | 71.68 | 4,040,821 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.90 | 70.70 | 70.92 | 5,393,762 | -0.96(-1.33%) |
Jun 02, 2004 | 72.84 | 72.85 | 71.79 | 71.88 | 5,515,944 | -0.96(-1.32%) |