Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.33 | 70.49 | 70.16 | 70.19 | 563,735 | +0.00(+0.00%) |
Aug 30, 2004 | 70.18 | 70.22 | 70.07 | 70.19 | 72,984 | +0.07(+0.10%) |
Aug 27, 2004 | 70.14 | 70.17 | 70.09 | 70.12 | 73,860 | +0.05(+0.07%) |
Aug 26, 2004 | 70.01 | 70.11 | 69.91 | 70.08 | 68,313 | +0.13(+0.19%) |
Aug 25, 2004 | 69.94 | 70.07 | 69.87 | 69.95 | 102,032 | +0.01(+0.01%) |
Aug 24, 2004 | 69.71 | 69.95 | 69.70 | 69.94 | 57,512 | +0.01(+0.01%) |
Aug 23, 2004 | 69.94 | 69.99 | 69.75 | 69.93 | 59,263 | +0.02(+0.03%) |
Aug 20, 2004 | 70.14 | 70.14 | 69.91 | 69.91 | 84,516 | -0.21(-0.29%) |
Aug 19, 2004 | 69.96 | 70.12 | 69.88 | 70.12 | 47,732 | +0.23(+0.33%) |
Aug 18, 2004 | 70.14 | 70.15 | 69.88 | 69.88 | 69,189 | -0.23(-0.32%) |
Aug 17, 2004 | 69.94 | 70.11 | 69.88 | 70.11 | 395,578 | +0.21(+0.29%) |
Aug 16, 2004 | 69.90 | 69.90 | 69.77 | 69.90 | 23,939 | -0.08(-0.12%) |
Aug 13, 2004 | 69.98 | 69.99 | 69.88 | 69.99 | 27,004 | +0.14(+0.20%) |
Aug 12, 2004 | 69.54 | 69.85 | 69.54 | 69.85 | 25,690 | +0.14(+0.21%) |
Aug 11, 2004 | 69.66 | 69.80 | 69.56 | 69.71 | 32,259 | +0.05(+0.07%) |
Aug 10, 2004 | 69.87 | 69.88 | 69.62 | 69.66 | 41,455 | -0.18(-0.26%) |
Aug 09, 2004 | 69.87 | 69.90 | 69.74 | 69.84 | 33,864 | +0.05(+0.07%) |
Aug 06, 2004 | 69.78 | 69.97 | 69.78 | 69.80 | 65,394 | +0.45(+0.64%) |
Aug 05, 2004 | 69.30 | 69.38 | 69.26 | 69.35 | 410,904 | +0.05(+0.07%) |
Aug 04, 2004 | 69.05 | 69.33 | 69.05 | 69.30 | 311,207 | +0.15(+0.22%) |
Aug 03, 2004 | 69.11 | 69.24 | 69.06 | 69.15 | 112,980 | +0.10(+0.14%) |
Aug 02, 2004 | 69.25 | 69.25 | 69.03 | 69.06 | 41,163 | -0.24(-0.35%) |
Jul 30, 2004 | 68.99 | 69.31 | 68.99 | 69.30 | 45,688 | +0.51(+0.74%) |
Jul 29, 2004 | 68.91 | 68.99 | 68.77 | 68.79 | 70,357 | -0.16(-0.23%) |
Jul 28, 2004 | 68.84 | 68.95 | 68.69 | 68.95 | 44,958 | +0.10(+0.15%) |
Jul 27, 2004 | 69.12 | 69.12 | 68.71 | 68.84 | 29,923 | -0.16(-0.23%) |
Jul 26, 2004 | 69.19 | 69.20 | 68.99 | 69.00 | 118,235 | -0.32(-0.46%) |
Jul 23, 2004 | 69.29 | 69.32 | 69.09 | 69.32 | 60,139 | +0.16(+0.23%) |
Jul 22, 2004 | 69.19 | 69.19 | 69.06 | 69.17 | 51,089 | +0.15(+0.22%) |
Jul 21, 2004 | 69.02 | 69.19 | 68.92 | 69.01 | 48,024 | -0.16(-0.24%) |
Jul 20, 2004 | 69.36 | 69.43 | 69.06 | 69.18 | 90,939 | -0.18(-0.27%) |
Jul 19, 2004 | 69.53 | 69.53 | 69.35 | 69.36 | 18,976 | -0.10(-0.15%) |
Jul 16, 2004 | 69.20 | 69.47 | 69.20 | 69.47 | 85,830 | +0.46(+0.67%) |
Jul 15, 2004 | 68.99 | 69.12 | 68.99 | 69.01 | 35,908 | -0.13(-0.19%) |
Jul 14, 2004 | 69.19 | 69.19 | 69.01 | 69.14 | 56,928 | +0.04(+0.06%) |
Jul 13, 2004 | 69.12 | 69.12 | 68.98 | 69.10 | 77,072 | -0.07(-0.11%) |
Jul 12, 2004 | 69.06 | 69.17 | 69.06 | 69.17 | 76,780 | +0.20(+0.30%) |
Jul 09, 2004 | 69.17 | 69.21 | 68.97 | 68.97 | 621,247 | -0.21(-0.30%) |
Jul 08, 2004 | 69.15 | 69.21 | 69.05 | 69.17 | 108,309 | +0.08(+0.11%) |
Jul 07, 2004 | 69.10 | 69.16 | 69.02 | 69.10 | 43,353 | -0.04(-0.06%) |
Jul 06, 2004 | 69.19 | 69.23 | 69.01 | 69.14 | 40,725 | -0.05(-0.07%) |
Jul 02, 2004 | 69.19 | 69.25 | 69.02 | 69.19 | 237,200 | +0.44(+0.64%) |
Jul 01, 2004 | 68.71 | 68.78 | 68.52 | 68.75 | 462,578 | -0.13(-0.19%) |
Jun 30, 2004 | 68.60 | 68.88 | 68.57 | 68.88 | 34,010 | +0.54(+0.79%) |
Jun 29, 2004 | 68.10 | 68.58 | 68.10 | 68.34 | 329,453 | -0.12(-0.18%) |
Jun 28, 2004 | 68.51 | 68.54 | 68.37 | 68.46 | 113,126 | -0.23(-0.33%) |
Jun 25, 2004 | 68.67 | 68.75 | 68.57 | 68.69 | 48,461 | -0.02(-0.03%) |
Jun 24, 2004 | 68.71 | 68.78 | 68.60 | 68.71 | 61,453 | +0.26(+0.38%) |
Jun 23, 2004 | 68.43 | 68.51 | 68.36 | 68.45 | 35,908 | -0.05(-0.08%) |
Jun 22, 2004 | 68.47 | 68.50 | 68.34 | 68.50 | 58,241 | -0.03(-0.04%) |
Jun 21, 2004 | 68.50 | 68.53 | 68.36 | 68.53 | 45,980 | +0.09(+0.13%) |
Jun 18, 2004 | 68.38 | 68.53 | 68.27 | 68.44 | 69,627 | +0.10(+0.15%) |
Jun 17, 2004 | 68.26 | 68.42 | 68.07 | 68.34 | 83,348 | +0.08(+0.11%) |
Jun 16, 2004 | 68.40 | 68.40 | 68.16 | 68.26 | 81,159 | -0.14(-0.20%) |
Jun 15, 2004 | 68.16 | 68.43 | 68.11 | 68.40 | 84,954 | +0.58(+0.85%) |
Jun 14, 2004 | 67.82 | 67.99 | 67.72 | 67.82 | 107,287 | -0.19(-0.28%) |
Jun 10, 2004 | 68.06 | 68.14 | 67.89 | 68.01 | 72,255 | -0.07(-0.10%) |
Jun 09, 2004 | 67.93 | 68.09 | 67.92 | 68.08 | 131,664 | +0.02(+0.03%) |
Jun 08, 2004 | 68.16 | 68.20 | 68.03 | 68.06 | 385,944 | -0.16(-0.24%) |
Jun 07, 2004 | 68.16 | 68.23 | 67.95 | 68.23 | 57,366 | +0.07(+0.10%) |
Jun 04, 2004 | 68.23 | 68.23 | 68.08 | 68.16 | 43,936 | -0.14(-0.21%) |
Jun 03, 2004 | 68.16 | 68.30 | 68.16 | 68.30 | 134,146 | -0.03(-0.04%) |
Jun 02, 2004 | 68.30 | 68.35 | 68.16 | 68.33 | 286,246 | +0.03(+0.04%) |