Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 71.15 | 71.32 | 70.46 | 71.07 | 3,570,964 | -0.03(-0.04%) |
Sep 29, 2004 | 70.93 | 71.24 | 70.42 | 71.10 | 3,943,844 | +0.17(+0.24%) |
Sep 28, 2004 | 70.69 | 71.07 | 69.94 | 70.93 | 3,682,356 | +0.24(+0.33%) |
Sep 27, 2004 | 71.25 | 71.26 | 70.21 | 70.69 | 4,480,204 | -0.56(-0.78%) |
Sep 24, 2004 | 71.39 | 71.47 | 70.76 | 71.25 | 3,429,789 | +0.31(+0.44%) |
Sep 23, 2004 | 70.50 | 71.37 | 70.50 | 70.94 | 5,660,248 | -0.24(-0.34%) |
Sep 22, 2004 | 70.94 | 71.78 | 70.50 | 71.18 | 8,475,218 | -1.15(-1.59%) |
Sep 21, 2004 | 70.88 | 72.38 | 70.69 | 72.33 | 8,036,998 | +2.45(+3.51%) |
Sep 20, 2004 | 69.36 | 70.21 | 69.34 | 69.88 | 3,959,457 | -0.28(-0.40%) |
Sep 17, 2004 | 71.10 | 71.23 | 69.98 | 70.16 | 3,792,960 | -0.85(-1.19%) |
Sep 16, 2004 | 70.62 | 71.35 | 70.42 | 71.00 | 3,314,724 | +0.57(+0.81%) |
Sep 15, 2004 | 71.64 | 71.65 | 70.43 | 70.43 | 3,631,711 | -1.29(-1.80%) |
Sep 14, 2004 | 71.10 | 71.83 | 70.81 | 71.72 | 3,805,031 | +0.38(+0.53%) |
Sep 13, 2004 | 71.19 | 71.34 | 70.71 | 71.34 | 3,881,129 | +0.36(+0.50%) |
Sep 10, 2004 | 70.02 | 71.06 | 69.89 | 70.98 | 3,734,181 | +0.96(+1.37%) |
Sep 09, 2004 | 70.20 | 70.24 | 69.06 | 70.02 | 4,042,640 | +0.33(+0.47%) |
Sep 08, 2004 | 70.34 | 70.54 | 69.63 | 69.69 | 3,666,742 | -0.60(-0.86%) |
Sep 07, 2004 | 69.51 | 70.71 | 69.40 | 70.30 | 5,121,264 | +1.55(+2.25%) |
Sep 03, 2004 | 69.40 | 69.91 | 68.60 | 68.75 | 2,384,885 | -0.66(-0.94%) |
Sep 02, 2004 | 67.99 | 69.59 | 67.75 | 69.40 | 3,098,369 | +1.43(+2.10%) |
Sep 01, 2004 | 68.48 | 68.98 | 67.80 | 67.98 | 2,511,102 | -0.35(-0.51%) |
Aug 31, 2004 | 68.26 | 68.45 | 67.42 | 68.33 | 3,153,999 | +0.38(+0.56%) |
Aug 30, 2004 | 68.77 | 68.86 | 67.84 | 67.95 | 2,397,218 | -1.01(-1.47%) |
Aug 27, 2004 | 69.45 | 69.51 | 68.73 | 68.96 | 2,154,885 | -0.49(-0.70%) |
Aug 26, 2004 | 68.54 | 69.79 | 68.41 | 69.45 | 4,416,308 | +0.83(+1.21%) |
Aug 25, 2004 | 66.90 | 68.79 | 66.74 | 68.62 | 5,385,114 | +1.91(+2.86%) |
Aug 24, 2004 | 67.19 | 67.35 | 66.66 | 66.71 | 3,111,227 | +0.02(+0.03%) |
Aug 23, 2004 | 66.93 | 67.33 | 66.52 | 66.69 | 5,484,566 | -0.24(-0.35%) |
Aug 20, 2004 | 66.00 | 67.12 | 65.84 | 66.93 | 3,478,465 | +0.92(+1.40%) |
Aug 19, 2004 | 66.55 | 66.84 | 65.51 | 66.00 | 3,523,337 | -0.64(-0.96%) |
Aug 18, 2004 | 65.78 | 66.69 | 65.59 | 66.64 | 3,910,518 | +0.80(+1.22%) |
Aug 17, 2004 | 66.00 | 66.50 | 65.73 | 65.84 | 4,096,959 | +0.43(+0.66%) |
Aug 16, 2004 | 64.21 | 65.77 | 64.21 | 65.41 | 3,923,114 | +1.20(+1.86%) |
Aug 13, 2004 | 63.92 | 64.21 | 63.48 | 64.21 | 3,327,844 | +0.30(+0.46%) |
Aug 12, 2004 | 64.52 | 64.94 | 63.57 | 63.92 | 6,353,133 | -0.60(-0.93%) |
Aug 11, 2004 | 64.63 | 65.24 | 64.16 | 64.52 | 5,234,624 | -0.50(-0.77%) |
Aug 10, 2004 | 64.56 | 65.19 | 64.23 | 65.02 | 7,154,917 | +0.58(+0.90%) |
Aug 09, 2004 | 64.44 | 64.94 | 64.05 | 64.44 | 3,828,516 | +0.00(+0.00%) |
Aug 06, 2004 | 64.78 | 65.66 | 64.18 | 64.44 | 6,646,242 | -0.95(-1.46%) |
Aug 05, 2004 | 67.15 | 67.15 | 65.31 | 65.39 | 4,202,577 | -1.41(-2.11%) |
Aug 04, 2004 | 66.58 | 67.41 | 66.12 | 66.80 | 4,539,639 | -0.02(-0.03%) |
Aug 03, 2004 | 67.38 | 67.88 | 66.68 | 66.83 | 3,577,655 | -0.58(-0.86%) |
Aug 02, 2004 | 66.90 | 67.56 | 66.56 | 67.41 | 3,962,869 | +0.19(+0.28%) |
Jul 30, 2004 | 67.87 | 68.11 | 66.85 | 67.22 | 4,890,871 | -1.14(-1.67%) |
Jul 29, 2004 | 68.33 | 68.63 | 67.89 | 68.36 | 4,708,498 | +0.75(+1.10%) |
Jul 28, 2004 | 67.28 | 68.06 | 66.56 | 67.61 | 5,606,979 | -0.06(-0.09%) |
Jul 27, 2004 | 66.33 | 67.82 | 66.32 | 67.67 | 5,421,195 | +1.34(+2.02%) |
Jul 26, 2004 | 66.86 | 67.22 | 66.03 | 66.33 | 4,992,816 | -0.40(-0.59%) |
Jul 23, 2004 | 66.16 | 67.22 | 66.16 | 66.73 | 4,062,846 | -0.16(-0.24%) |
Jul 22, 2004 | 66.32 | 67.45 | 65.33 | 66.89 | 6,407,189 | +0.26(+0.39%) |
Jul 21, 2004 | 68.37 | 69.13 | 66.61 | 66.63 | 5,950,601 | -1.74(-2.54%) |
Jul 20, 2004 | 66.50 | 68.48 | 66.47 | 68.37 | 5,434,184 | +1.68(+2.51%) |
Jul 19, 2004 | 66.69 | 67.17 | 66.06 | 66.69 | 4,340,997 | +0.19(+0.29%) |
Jul 16, 2004 | 68.24 | 68.28 | 66.42 | 66.50 | 4,673,991 | -0.82(-1.22%) |
Jul 15, 2004 | 68.75 | 68.76 | 67.16 | 67.32 | 5,116,541 | -1.19(-1.74%) |
Jul 14, 2004 | 68.26 | 69.72 | 68.25 | 68.51 | 4,524,682 | -0.36(-0.52%) |
Jul 13, 2004 | 68.60 | 69.24 | 67.98 | 68.87 | 4,912,257 | -0.23(-0.33%) |
Jul 12, 2004 | 68.63 | 69.21 | 67.68 | 69.10 | 4,605,503 | +0.46(+0.68%) |
Jul 09, 2004 | 69.13 | 69.34 | 68.60 | 68.63 | 3,305,277 | +0.04(+0.06%) |
Jul 08, 2004 | 68.52 | 69.53 | 68.47 | 68.60 | 4,583,199 | -0.43(-0.63%) |
Jul 07, 2004 | 69.82 | 69.97 | 68.92 | 69.03 | 5,906,648 | -1.24(-1.77%) |
Jul 06, 2004 | 70.58 | 70.85 | 70.04 | 70.27 | 3,416,144 | -1.07(-1.51%) |
Jul 02, 2004 | 71.53 | 71.62 | 70.50 | 71.35 | 4,369,862 | -0.03(-0.04%) |