Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 82.15 | 82.47 | 81.94 | 82.31 | 59,194,428 | -0.06(-0.07%) |
Sep 29, 2004 | 81.90 | 82.37 | 81.75 | 82.36 | 45,986,912 | +0.41(+0.50%) |
Sep 28, 2004 | 81.68 | 82.12 | 81.31 | 81.95 | 56,627,092 | +0.39(+0.48%) |
Sep 27, 2004 | 81.82 | 81.89 | 81.44 | 81.56 | 53,882,556 | -0.52(-0.64%) |
Sep 24, 2004 | 81.87 | 82.28 | 81.84 | 82.08 | 47,541,680 | +0.38(+0.46%) |
Sep 23, 2004 | 82.19 | 82.26 | 81.71 | 81.71 | 59,885,588 | -0.44(-0.54%) |
Sep 22, 2004 | 82.85 | 82.86 | 82.09 | 82.15 | 66,766,760 | -1.04(-1.25%) |
Sep 21, 2004 | 83.03 | 83.56 | 82.88 | 83.19 | 55,596,196 | +0.36(+0.44%) |
Sep 20, 2004 | 82.98 | 83.21 | 82.69 | 82.83 | 50,499,408 | -0.50(-0.60%) |
Sep 17, 2004 | 83.15 | 83.48 | 82.99 | 83.33 | 45,752,952 | +0.01(+0.01%) |
Sep 16, 2004 | 83.17 | 83.49 | 83.07 | 83.32 | 32,321,792 | +0.25(+0.30%) |
Sep 15, 2004 | 83.44 | 83.48 | 82.98 | 83.07 | 52,225,540 | -0.63(-0.76%) |
Sep 14, 2004 | 83.44 | 83.73 | 83.36 | 83.70 | 38,117,480 | +0.17(+0.20%) |
Sep 13, 2004 | 83.45 | 83.76 | 83.23 | 83.53 | 60,478,572 | +0.27(+0.33%) |
Sep 10, 2004 | 82.86 | 83.42 | 82.54 | 83.26 | 37,885,552 | +0.43(+0.52%) |
Sep 09, 2004 | 82.90 | 83.13 | 82.50 | 82.84 | 46,623,216 | -0.07(-0.09%) |
Sep 08, 2004 | 82.94 | 83.26 | 82.71 | 82.91 | 44,805,424 | -0.21(-0.25%) |
Sep 07, 2004 | 82.88 | 83.31 | 82.72 | 83.12 | 50,708,384 | +0.55(+0.66%) |
Sep 03, 2004 | 82.70 | 83.09 | 82.49 | 82.57 | 41,403,948 | -0.34(-0.41%) |
Sep 02, 2004 | 81.92 | 83.00 | 81.92 | 82.91 | 58,168,148 | +0.93(+1.13%) |
Sep 01, 2004 | 81.71 | 82.22 | 81.36 | 81.98 | 71,696,392 | +0.15(+0.19%) |
Aug 31, 2004 | 81.49 | 81.86 | 81.08 | 81.83 | 60,031,832 | +0.43(+0.52%) |
Aug 30, 2004 | 81.91 | 82.00 | 81.34 | 81.40 | 36,295,752 | -0.68(-0.83%) |
Aug 27, 2004 | 81.91 | 82.21 | 81.78 | 82.08 | 33,817,900 | +0.26(+0.31%) |
Aug 26, 2004 | 81.74 | 81.97 | 81.63 | 81.82 | 36,165,804 | +0.00(+0.00%) |
Aug 25, 2004 | 81.25 | 81.94 | 80.94 | 81.82 | 52,396,088 | +0.55(+0.68%) |
Aug 24, 2004 | 81.52 | 81.55 | 80.90 | 81.27 | 41,505,380 | +0.11(+0.14%) |
Aug 23, 2004 | 81.41 | 81.58 | 81.05 | 81.16 | 45,821,252 | -0.21(-0.25%) |
Aug 20, 2004 | 80.72 | 81.47 | 80.65 | 81.36 | 60,949,620 | +0.57(+0.70%) |
Aug 19, 2004 | 80.87 | 81.02 | 80.41 | 80.80 | 54,279,328 | -0.24(-0.29%) |
Aug 18, 2004 | 79.93 | 81.13 | 79.90 | 81.03 | 58,604,160 | +0.82(+1.03%) |
Aug 17, 2004 | 80.09 | 80.48 | 79.93 | 80.21 | 55,390,748 | +0.45(+0.56%) |
Aug 16, 2004 | 78.90 | 80.01 | 78.87 | 79.76 | 62,119,972 | +0.82(+1.04%) |
Aug 13, 2004 | 78.89 | 79.06 | 78.50 | 78.94 | 56,543,040 | +0.15(+0.20%) |
Aug 12, 2004 | 79.26 | 79.50 | 78.53 | 78.78 | 67,953,952 | -0.87(-1.09%) |
Aug 11, 2004 | 79.29 | 79.78 | 78.87 | 79.65 | 72,004,768 | -0.16(-0.20%) |
Aug 10, 2004 | 79.03 | 79.84 | 78.99 | 79.82 | 76,182,952 | +1.02(+1.29%) |
Aug 09, 2004 | 78.81 | 79.15 | 78.70 | 78.80 | 50,894,684 | +0.11(+0.14%) |
Aug 06, 2004 | 79.26 | 79.51 | 78.52 | 78.69 | 101,500,552 | -1.14(-1.43%) |
Aug 05, 2004 | 81.22 | 81.29 | 79.73 | 79.83 | 69,029,936 | -1.33(-1.63%) |
Aug 04, 2004 | 80.93 | 81.56 | 80.74 | 81.16 | 55,457,964 | -0.01(-0.01%) |
Aug 03, 2004 | 81.69 | 81.79 | 81.13 | 81.16 | 55,561,568 | -0.63(-0.77%) |
Aug 02, 2004 | 81.15 | 82.01 | 81.05 | 81.80 | 52,697,672 | +0.17(+0.21%) |
Jul 30, 2004 | 81.24 | 81.67 | 81.08 | 81.63 | 56,473,652 | +0.20(+0.24%) |
Jul 29, 2004 | 81.41 | 81.65 | 81.01 | 81.43 | 71,091,056 | +0.35(+0.43%) |
Jul 28, 2004 | 80.68 | 81.28 | 79.97 | 81.08 | 89,727,496 | +0.24(+0.30%) |
Jul 27, 2004 | 80.31 | 81.09 | 80.25 | 80.84 | 69,676,008 | +0.75(+0.94%) |
Jul 26, 2004 | 80.43 | 80.59 | 79.69 | 80.09 | 67,475,568 | -0.15(-0.19%) |
Jul 23, 2004 | 80.73 | 80.80 | 80.04 | 80.24 | 67,366,944 | -0.68(-0.84%) |
Jul 22, 2004 | 80.54 | 81.30 | 80.10 | 80.92 | 98,672,912 | +0.22(+0.27%) |
Jul 21, 2004 | 82.35 | 82.53 | 80.60 | 80.70 | 76,400,888 | -1.52(-1.85%) |
Jul 20, 2004 | 81.40 | 82.41 | 81.19 | 82.22 | 64,224,680 | +1.03(+1.27%) |
Jul 19, 2004 | 81.56 | 81.72 | 81.00 | 81.19 | 53,770,528 | -0.35(-0.42%) |
Jul 16, 2004 | 82.17 | 82.24 | 81.33 | 81.53 | 55,501,416 | -0.07(-0.08%) |
Jul 15, 2004 | 82.29 | 82.42 | 81.52 | 81.60 | 52,193,628 | -0.53(-0.65%) |
Jul 14, 2004 | 81.94 | 82.77 | 81.83 | 82.13 | 73,650,920 | -0.25(-0.30%) |
Jul 13, 2004 | 82.42 | 82.50 | 82.19 | 82.38 | 36,415,244 | +0.06(+0.07%) |
Jul 12, 2004 | 82.13 | 82.51 | 81.75 | 82.32 | 48,464,764 | +0.04(+0.04%) |
Jul 09, 2004 | 82.24 | 82.44 | 82.03 | 82.28 | 37,222,912 | +0.23(+0.28%) |
Jul 08, 2004 | 82.34 | 82.72 | 81.89 | 82.05 | 61,501,324 | -0.59(-0.71%) |
Jul 07, 2004 | 82.34 | 82.90 | 82.30 | 82.64 | 40,803,220 | +0.24(+0.30%) |
Jul 06, 2004 | 82.75 | 82.81 | 82.21 | 82.40 | 52,565,552 | -0.73(-0.88%) |
Jul 02, 2004 | 83.34 | 83.43 | 82.92 | 83.13 | 47,011,024 | -0.04(-0.05%) |