Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 84.95 | 85.22 | 84.54 | 85.22 | 5,787 | +0.38(+0.45%) |
Aug 30, 2004 | 85.33 | 85.33 | 84.84 | 84.84 | 6,526 | -0.55(-0.65%) |
Aug 27, 2004 | 85.22 | 85.39 | 84.94 | 85.39 | 3,201 | +0.17(+0.20%) |
Aug 26, 2004 | 84.94 | 85.27 | 84.94 | 85.22 | 120,181 | +0.24(+0.28%) |
Aug 25, 2004 | 84.26 | 85.04 | 84.20 | 84.99 | 3,201 | +0.61(+0.72%) |
Aug 24, 2004 | 84.45 | 84.45 | 84.08 | 84.38 | 9,727 | +0.26(+0.31%) |
Aug 23, 2004 | 84.31 | 84.31 | 83.96 | 84.12 | 2,832 | -0.16(-0.19%) |
Aug 20, 2004 | 83.79 | 84.30 | 83.79 | 84.28 | 8,496 | +0.71(+0.86%) |
Aug 19, 2004 | 83.46 | 83.70 | 83.46 | 83.57 | 3,324 | -0.32(-0.38%) |
Aug 18, 2004 | 82.99 | 83.88 | 82.99 | 83.88 | 6,403 | +0.88(+1.06%) |
Aug 17, 2004 | 82.96 | 83.20 | 82.96 | 83.01 | 6,403 | +0.80(+0.97%) |
Aug 16, 2004 | 81.29 | 82.35 | 81.29 | 82.21 | 7,018 | +1.10(+1.35%) |
Aug 13, 2004 | 81.21 | 81.26 | 80.84 | 81.11 | 4,186 | -0.11(-0.14%) |
Aug 12, 2004 | 81.39 | 81.39 | 81.09 | 81.23 | 2,216 | -0.32(-0.40%) |
Aug 11, 2004 | 81.05 | 81.58 | 81.05 | 81.55 | 3,817 | +0.35(+0.43%) |
Aug 10, 2004 | 80.62 | 81.26 | 80.62 | 81.20 | 3,201 | +0.95(+1.18%) |
Aug 09, 2004 | 80.36 | 80.46 | 80.07 | 80.25 | 5,541 | +0.13(+0.16%) |
Aug 06, 2004 | 80.88 | 80.88 | 80.07 | 80.12 | 6,649 | -0.61(-0.75%) |
Aug 05, 2004 | 82.06 | 82.06 | 80.73 | 80.73 | 2,832 | -1.21(-1.48%) |
Aug 04, 2004 | 81.54 | 82.36 | 81.47 | 81.94 | 1,477 | +0.03(+0.04%) |
Aug 03, 2004 | 82.19 | 82.27 | 81.91 | 81.91 | 12,559 | -0.45(-0.55%) |
Aug 02, 2004 | 81.54 | 82.36 | 81.43 | 82.36 | 1,723 | +0.49(+0.60%) |
Jul 30, 2004 | 82.06 | 82.06 | 81.57 | 81.88 | 5,171 | -0.16(-0.20%) |
Jul 29, 2004 | 82.02 | 82.23 | 81.68 | 82.04 | 4,556 | +0.45(+0.56%) |
Jul 28, 2004 | 81.05 | 81.58 | 80.68 | 81.58 | 2,093 | +0.12(+0.15%) |
Jul 27, 2004 | 81.15 | 81.46 | 81.05 | 81.46 | 2,462 | +0.86(+1.07%) |
Jul 26, 2004 | 80.87 | 80.87 | 80.57 | 80.60 | 1,231 | -0.30(-0.37%) |
Jul 23, 2004 | 81.35 | 81.36 | 80.90 | 80.90 | 3,201 | -0.64(-0.79%) |
Jul 22, 2004 | 80.97 | 81.70 | 80.36 | 81.54 | 11,821 | +0.25(+0.31%) |
Jul 21, 2004 | 82.32 | 82.90 | 81.29 | 81.29 | 8,003 | -0.65(-0.79%) |
Jul 20, 2004 | 81.54 | 82.10 | 81.52 | 81.94 | 6,033 | +0.40(+0.49%) |
Jul 19, 2004 | 81.33 | 81.72 | 81.15 | 81.54 | 2,339 | +0.00(+0.00%) |
Jul 16, 2004 | 81.66 | 81.78 | 81.11 | 81.54 | 1,723 | +0.26(+0.32%) |
Jul 15, 2004 | 82.01 | 82.01 | 81.28 | 81.28 | 4,556 | -0.39(-0.48%) |
Jul 14, 2004 | 81.94 | 82.47 | 81.62 | 81.67 | 20,810 | -0.45(-0.55%) |
Jul 13, 2004 | 82.23 | 82.26 | 81.90 | 82.13 | 3,447 | -0.09(-0.11%) |
Jul 12, 2004 | 81.88 | 82.22 | 81.73 | 82.22 | 2,955 | +0.63(+0.77%) |
Jul 09, 2004 | 81.90 | 81.96 | 81.53 | 81.59 | 3,940 | -0.28(-0.35%) |
Jul 08, 2004 | 82.35 | 82.49 | 81.82 | 81.88 | 5,048 | -0.47(-0.57%) |
Jul 07, 2004 | 82.59 | 82.80 | 82.35 | 82.35 | 6,649 | -0.28(-0.34%) |
Jul 06, 2004 | 82.75 | 82.85 | 82.27 | 82.63 | 8,003 | -0.75(-0.90%) |
Jul 02, 2004 | 83.08 | 83.48 | 82.69 | 83.38 | 3,817 | +0.42(+0.51%) |
Jul 01, 2004 | 83.92 | 83.92 | 82.66 | 82.96 | 28,690 | -0.84(-1.00%) |
Jun 30, 2004 | 83.40 | 83.89 | 83.06 | 83.79 | 24,134 | +0.60(+0.72%) |
Jun 29, 2004 | 83.12 | 83.41 | 82.83 | 83.19 | 25,735 | -0.49(-0.58%) |
Jun 28, 2004 | 83.92 | 84.13 | 83.68 | 83.68 | 7,634 | +0.03(+0.03%) |
Jun 25, 2004 | 83.85 | 84.52 | 83.65 | 83.65 | 8,619 | -0.81(-0.96%) |
Jun 24, 2004 | 84.66 | 84.71 | 84.43 | 84.46 | 12,436 | +0.29(+0.35%) |
Jun 23, 2004 | 83.66 | 84.17 | 83.47 | 84.17 | 3,694 | +0.36(+0.43%) |
Jun 22, 2004 | 83.48 | 83.87 | 83.39 | 83.81 | 1,970 | +0.37(+0.44%) |
Jun 21, 2004 | 84.01 | 84.04 | 83.44 | 83.44 | 1,477 | -0.37(-0.44%) |
Jun 18, 2004 | 83.63 | 83.97 | 83.63 | 83.81 | 1,723 | +0.45(+0.55%) |
Jun 17, 2004 | 83.48 | 83.48 | 83.12 | 83.35 | 2,093 | -0.12(-0.15%) |
Jun 16, 2004 | 83.57 | 83.77 | 83.48 | 83.48 | 3,324 | +0.22(+0.26%) |
Jun 15, 2004 | 83.93 | 83.93 | 83.26 | 83.26 | 6,772 | +0.05(+0.06%) |
Jun 14, 2004 | 84.01 | 84.01 | 83.07 | 83.21 | 4,556 | -0.81(-0.97%) |
Jun 10, 2004 | 84.30 | 84.30 | 83.99 | 84.02 | 6,403 | -0.11(-0.14%) |
Jun 09, 2004 | 84.81 | 84.81 | 84.10 | 84.13 | 3,570 | -0.74(-0.87%) |
Jun 08, 2004 | 84.46 | 84.87 | 84.38 | 84.87 | 5,048 | +0.12(+0.14%) |
Jun 07, 2004 | 84.09 | 84.75 | 84.09 | 84.75 | 2,462 | +1.07(+1.28%) |
Jun 04, 2004 | 83.44 | 83.89 | 83.44 | 83.68 | 3,201 | +0.71(+0.85%) |
Jun 03, 2004 | 83.47 | 83.53 | 82.96 | 82.97 | 3,324 | -0.84(-1.00%) |
Jun 02, 2004 | 83.73 | 83.89 | 83.01 | 83.81 | 5,787 | +0.63(+0.76%) |