Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 66.84 | 67.16 | 66.84 | 67.06 | 83,996 | -0.20(-0.29%) |
Sep 29, 2004 | 67.34 | 67.34 | 67.00 | 67.26 | 72,163 | -0.32(-0.47%) |
Sep 28, 2004 | 67.68 | 67.70 | 67.40 | 67.58 | 86,662 | -0.05(-0.07%) |
Sep 27, 2004 | 67.45 | 67.67 | 67.41 | 67.62 | 75,829 | +0.23(+0.35%) |
Sep 24, 2004 | 67.24 | 67.46 | 67.21 | 67.39 | 139,327 | -0.02(-0.04%) |
Sep 23, 2004 | 67.61 | 67.77 | 67.41 | 67.41 | 163,325 | -0.27(-0.40%) |
Sep 22, 2004 | 67.43 | 67.77 | 67.29 | 67.68 | 1,754,920 | +0.24(+0.36%) |
Sep 21, 2004 | 67.32 | 67.52 | 67.16 | 67.44 | 90,995 | +0.02(+0.04%) |
Sep 20, 2004 | 67.27 | 67.43 | 67.13 | 67.42 | 176,658 | +0.37(+0.55%) |
Sep 17, 2004 | 67.30 | 67.32 | 67.03 | 67.05 | 94,995 | -0.25(-0.37%) |
Sep 16, 2004 | 67.00 | 67.38 | 66.93 | 67.31 | 107,661 | +0.38(+0.57%) |
Sep 15, 2004 | 67.00 | 67.00 | 66.80 | 66.92 | 42,331 | +0.00(+0.00%) |
Sep 14, 2004 | 66.90 | 67.02 | 66.79 | 66.92 | 79,329 | +0.02(+0.03%) |
Sep 13, 2004 | 66.78 | 66.93 | 66.58 | 66.90 | 247,655 | +0.23(+0.34%) |
Sep 10, 2004 | 66.89 | 66.89 | 66.60 | 66.67 | 78,329 | -0.04(-0.05%) |
Sep 09, 2004 | 66.61 | 66.90 | 66.54 | 66.71 | 83,496 | +0.14(+0.21%) |
Sep 08, 2004 | 66.23 | 66.71 | 66.18 | 66.57 | 106,161 | +0.28(+0.43%) |
Sep 07, 2004 | 66.03 | 66.29 | 66.00 | 66.29 | 117,994 | +0.37(+0.56%) |
Sep 03, 2004 | 66.14 | 66.33 | 65.91 | 65.92 | 154,659 | -0.52(-0.79%) |
Sep 02, 2004 | 66.61 | 66.81 | 66.33 | 66.44 | 116,994 | -0.28(-0.42%) |
Sep 01, 2004 | 66.94 | 66.99 | 66.62 | 66.72 | 213,656 | -0.39(-0.58%) |
Aug 31, 2004 | 66.89 | 67.20 | 66.75 | 67.11 | 113,494 | +0.28(+0.42%) |
Aug 30, 2004 | 66.72 | 66.83 | 66.43 | 66.83 | 112,328 | +0.26(+0.39%) |
Aug 27, 2004 | 66.42 | 66.60 | 66.39 | 66.57 | 237,989 | +0.16(+0.23%) |
Aug 26, 2004 | 66.50 | 66.54 | 66.23 | 66.42 | 70,496 | +0.04(+0.06%) |
Aug 25, 2004 | 66.34 | 66.46 | 66.18 | 66.38 | 388,982 | +0.31(+0.47%) |
Aug 24, 2004 | 65.85 | 66.14 | 65.85 | 66.06 | 641,804 | -0.06(-0.09%) |
Aug 23, 2004 | 66.19 | 66.21 | 65.98 | 66.12 | 55,664 | -0.13(-0.19%) |
Aug 20, 2004 | 66.49 | 66.53 | 66.24 | 66.25 | 80,496 | -0.24(-0.36%) |
Aug 19, 2004 | 66.24 | 66.56 | 66.20 | 66.49 | 85,496 | +0.23(+0.35%) |
Aug 18, 2004 | 66.63 | 66.63 | 66.14 | 66.25 | 138,160 | -0.19(-0.29%) |
Aug 17, 2004 | 66.07 | 66.45 | 66.06 | 66.45 | 64,997 | +0.36(+0.54%) |
Aug 16, 2004 | 66.11 | 66.15 | 65.84 | 66.09 | 218,656 | -0.07(-0.10%) |
Aug 13, 2004 | 65.97 | 66.36 | 65.97 | 66.15 | 102,328 | +0.26(+0.40%) |
Aug 12, 2004 | 65.70 | 66.12 | 65.64 | 65.89 | 140,660 | +0.09(+0.14%) |
Aug 11, 2004 | 65.94 | 65.98 | 65.62 | 65.80 | 42,498 | -0.05(-0.07%) |
Aug 10, 2004 | 66.12 | 66.12 | 65.67 | 65.85 | 64,330 | -0.22(-0.33%) |
Aug 09, 2004 | 66.24 | 66.24 | 66.00 | 66.06 | 77,996 | +0.01(+0.02%) |
Aug 06, 2004 | 66.19 | 66.25 | 65.98 | 66.05 | 171,158 | +0.59(+0.90%) |
Aug 05, 2004 | 65.58 | 65.58 | 65.28 | 65.46 | 128,827 | +0.12(+0.18%) |
Aug 04, 2004 | 65.28 | 65.46 | 65.14 | 65.34 | 57,164 | +0.17(+0.27%) |
Aug 03, 2004 | 65.37 | 65.39 | 64.89 | 65.17 | 246,488 | -0.07(-0.11%) |
Aug 02, 2004 | 65.25 | 65.31 | 65.07 | 65.24 | 129,160 | -0.13(-0.19%) |
Jul 30, 2004 | 65.34 | 65.37 | 65.06 | 65.37 | 226,323 | +0.46(+0.71%) |
Jul 29, 2004 | 64.53 | 64.95 | 64.53 | 64.90 | 75,163 | +0.25(+0.38%) |
Jul 28, 2004 | 64.77 | 64.83 | 64.54 | 64.66 | 113,161 | -0.19(-0.30%) |
Jul 27, 2004 | 65.05 | 65.22 | 64.70 | 64.85 | 631,638 | -0.46(-0.70%) |
Jul 26, 2004 | 65.34 | 65.34 | 65.10 | 65.31 | 73,330 | -0.04(-0.06%) |
Jul 23, 2004 | 65.35 | 65.40 | 65.14 | 65.34 | 60,997 | +0.28(+0.43%) |
Jul 22, 2004 | 65.21 | 65.36 | 65.06 | 65.06 | 64,830 | -0.15(-0.23%) |
Jul 21, 2004 | 65.23 | 65.23 | 64.90 | 65.21 | 82,829 | -0.01(-0.02%) |
Jul 20, 2004 | 65.53 | 65.64 | 65.20 | 65.22 | 62,997 | -0.45(-0.69%) |
Jul 19, 2004 | 65.64 | 65.70 | 65.50 | 65.67 | 64,497 | +0.04(+0.06%) |
Jul 16, 2004 | 65.38 | 65.63 | 65.10 | 65.63 | 318,652 | +0.63(+0.97%) |
Jul 15, 2004 | 65.21 | 65.24 | 64.95 | 65.00 | 389,149 | -0.13(-0.20%) |
Jul 14, 2004 | 65.19 | 65.22 | 65.01 | 65.13 | 37,664 | +0.03(+0.05%) |
Jul 13, 2004 | 65.16 | 65.16 | 64.95 | 65.10 | 107,495 | -0.13(-0.19%) |
Jul 12, 2004 | 65.27 | 65.30 | 65.12 | 65.23 | 117,161 | +0.13(+0.20%) |
Jul 09, 2004 | 65.10 | 65.13 | 64.86 | 65.10 | 54,330 | +0.02(+0.04%) |
Jul 08, 2004 | 65.11 | 65.19 | 65.01 | 65.07 | 77,663 | +0.04(+0.06%) |
Jul 07, 2004 | 64.98 | 65.12 | 64.98 | 65.04 | 46,331 | +0.05(+0.08%) |
Jul 06, 2004 | 65.20 | 65.20 | 64.80 | 64.98 | 83,162 | -0.15(-0.23%) |
Jul 02, 2004 | 64.99 | 65.19 | 64.95 | 65.13 | 68,163 | +0.45(+0.70%) |