Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 76.47 | 77.05 | 76.47 | 76.92 | 660,600 | +0.40(+0.52%) |
Aug 30, 2004 | 77.47 | 77.47 | 76.52 | 76.52 | 409,900 | -0.95(-1.23%) |
Aug 27, 2004 | 77.21 | 77.63 | 76.96 | 77.47 | 330,700 | +0.27(+0.35%) |
Aug 26, 2004 | 76.99 | 77.43 | 76.69 | 77.20 | 273,500 | +0.20(+0.26%) |
Aug 25, 2004 | 76.00 | 77.00 | 75.08 | 77.00 | 449,400 | +1.00(+1.32%) |
Aug 24, 2004 | 74.27 | 76.25 | 74.27 | 76.00 | 640,200 | +1.88(+2.54%) |
Aug 23, 2004 | 73.67 | 74.81 | 73.34 | 74.12 | 261,300 | +0.70(+0.95%) |
Aug 20, 2004 | 73.35 | 73.71 | 72.84 | 73.42 | 249,600 | +0.16(+0.22%) |
Aug 19, 2004 | 74.20 | 74.45 | 72.97 | 73.26 | 489,700 | -1.34(-1.80%) |
Aug 18, 2004 | 74.03 | 75.09 | 73.15 | 74.60 | 300,700 | +0.58(+0.78%) |
Aug 17, 2004 | 73.80 | 74.45 | 73.53 | 74.02 | 286,600 | +0.75(+1.02%) |
Aug 16, 2004 | 72.20 | 73.39 | 72.20 | 73.27 | 172,900 | +1.32(+1.83%) |
Aug 13, 2004 | 72.10 | 72.16 | 71.54 | 71.95 | 130,300 | -0.02(-0.03%) |
Aug 12, 2004 | 71.63 | 72.23 | 71.40 | 71.97 | 344,600 | -0.24(-0.33%) |
Aug 11, 2004 | 71.91 | 72.43 | 70.65 | 72.21 | 347,900 | +0.05(+0.07%) |
Aug 10, 2004 | 71.25 | 72.43 | 71.25 | 72.16 | 272,600 | +0.97(+1.36%) |
Aug 09, 2004 | 71.49 | 72.14 | 70.38 | 71.19 | 527,500 | -0.30(-0.42%) |
Aug 06, 2004 | 71.25 | 71.75 | 70.90 | 71.49 | 389,400 | -0.48(-0.67%) |
Aug 05, 2004 | 72.57 | 73.10 | 71.94 | 71.97 | 391,300 | -0.60(-0.83%) |
Aug 04, 2004 | 72.78 | 73.09 | 72.09 | 72.57 | 348,100 | -0.22(-0.30%) |
Aug 03, 2004 | 73.67 | 73.75 | 72.71 | 72.79 | 374,900 | -1.13(-1.53%) |
Aug 02, 2004 | 72.90 | 74.10 | 72.71 | 73.92 | 453,200 | +0.38(+0.52%) |
Jul 30, 2004 | 73.03 | 73.70 | 72.56 | 73.54 | 466,700 | +0.29(+0.40%) |
Jul 29, 2004 | 72.20 | 73.25 | 72.19 | 73.25 | 317,800 | +1.05(+1.45%) |
Jul 28, 2004 | 72.00 | 72.30 | 70.50 | 72.20 | 470,200 | +0.13(+0.18%) |
Jul 27, 2004 | 70.98 | 72.31 | 70.85 | 72.07 | 403,900 | +1.09(+1.54%) |
Jul 26, 2004 | 70.20 | 71.00 | 70.20 | 70.98 | 424,900 | +0.73(+1.04%) |
Jul 23, 2004 | 70.20 | 70.40 | 69.25 | 70.25 | 445,500 | -0.72(-1.01%) |
Jul 22, 2004 | 70.35 | 71.21 | 69.07 | 70.97 | 1,085,000 | -0.35(-0.49%) |
Jul 21, 2004 | 72.97 | 73.11 | 71.32 | 71.32 | 369,300 | -1.65(-2.26%) |
Jul 20, 2004 | 71.35 | 73.00 | 70.91 | 72.97 | 334,700 | +1.47(+2.06%) |
Jul 19, 2004 | 71.55 | 71.70 | 70.85 | 71.50 | 209,900 | +0.00(+0.00%) |
Jul 16, 2004 | 71.38 | 72.35 | 71.04 | 71.50 | 407,300 | -0.35(-0.49%) |
Jul 15, 2004 | 72.15 | 72.35 | 71.71 | 71.85 | 188,800 | -0.10(-0.14%) |
Jul 14, 2004 | 72.20 | 72.90 | 71.70 | 71.95 | 268,800 | -0.49(-0.68%) |
Jul 13, 2004 | 72.40 | 72.96 | 71.91 | 72.44 | 126,200 | +0.04(+0.06%) |
Jul 12, 2004 | 72.45 | 72.60 | 71.76 | 72.40 | 392,400 | -0.30(-0.41%) |
Jul 09, 2004 | 71.40 | 72.79 | 71.40 | 72.70 | 342,700 | +1.30(+1.82%) |
Jul 08, 2004 | 71.02 | 71.68 | 70.94 | 71.40 | 559,600 | +0.39(+0.55%) |
Jul 07, 2004 | 70.72 | 71.30 | 70.40 | 71.01 | 404,200 | +0.09(+0.13%) |
Jul 06, 2004 | 71.88 | 71.99 | 70.40 | 70.92 | 292,700 | -1.06(-1.47%) |
Jul 02, 2004 | 71.90 | 72.20 | 71.79 | 71.98 | 349,700 | -0.02(-0.03%) |
Jul 01, 2004 | 73.08 | 73.11 | 71.65 | 72.00 | 582,000 | -1.33(-1.81%) |
Jun 30, 2004 | 73.10 | 73.45 | 72.74 | 73.33 | 361,700 | +0.03(+0.04%) |
Jun 29, 2004 | 72.70 | 73.75 | 72.63 | 73.30 | 353,700 | +0.35(+0.48%) |
Jun 28, 2004 | 73.50 | 74.22 | 72.83 | 72.95 | 543,400 | -1.42(-1.91%) |
Jun 25, 2004 | 74.15 | 74.44 | 73.51 | 74.37 | 373,500 | +0.95(+1.29%) |
Jun 24, 2004 | 71.04 | 73.65 | 71.04 | 73.42 | 600,000 | +2.52(+3.55%) |
Jun 23, 2004 | 70.08 | 70.95 | 70.00 | 70.90 | 288,600 | +0.62(+0.88%) |
Jun 22, 2004 | 70.00 | 70.93 | 69.57 | 70.28 | 234,400 | -0.20(-0.28%) |
Jun 21, 2004 | 69.90 | 70.67 | 69.40 | 70.48 | 220,400 | +0.09(+0.13%) |
Jun 18, 2004 | 69.95 | 70.76 | 69.93 | 70.39 | 297,200 | +0.30(+0.43%) |
Jun 17, 2004 | 69.55 | 70.19 | 69.17 | 70.09 | 407,700 | +0.37(+0.53%) |
Jun 16, 2004 | 70.25 | 70.26 | 68.89 | 69.72 | 553,400 | -0.48(-0.68%) |
Jun 15, 2004 | 70.25 | 70.90 | 70.00 | 70.20 | 601,200 | +0.79(+1.14%) |
Jun 14, 2004 | 71.15 | 71.24 | 69.08 | 69.41 | 489,600 | -1.79(-2.51%) |
Jun 10, 2004 | 71.00 | 71.69 | 70.92 | 71.20 | 321,600 | +0.26(+0.37%) |
Jun 09, 2004 | 71.70 | 71.98 | 70.68 | 70.94 | 318,700 | -0.81(-1.13%) |
Jun 08, 2004 | 72.28 | 72.28 | 70.71 | 71.75 | 577,400 | -0.53(-0.73%) |
Jun 07, 2004 | 71.70 | 72.74 | 71.70 | 72.28 | 375,200 | +0.82(+1.15%) |
Jun 04, 2004 | 73.00 | 73.00 | 71.00 | 71.46 | 731,700 | -1.29(-1.77%) |
Jun 03, 2004 | 73.60 | 73.92 | 72.68 | 72.75 | 377,300 | -1.59(-2.14%) |
Jun 02, 2004 | 74.80 | 74.80 | 73.60 | 74.34 | 225,800 | -0.33(-0.44%) |