Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 64.87 | 65.24 | 64.73 | 65.16 | 150,942 | -0.25(-0.38%) |
Aug 30, 2004 | 65.74 | 65.74 | 65.32 | 65.41 | 150,092 | -0.41(-0.63%) |
Aug 27, 2004 | 65.81 | 66.01 | 65.46 | 65.82 | 125,907 | +0.02(+0.02%) |
Aug 26, 2004 | 65.89 | 65.99 | 65.70 | 65.80 | 271,624 | +0.97(+1.50%) |
Aug 25, 2004 | 64.58 | 65.01 | 64.28 | 64.83 | 225,563 | +1.46(+2.31%) |
Aug 24, 2004 | 63.52 | 63.78 | 63.07 | 63.37 | 144,866 | +0.97(+1.56%) |
Aug 23, 2004 | 62.71 | 62.79 | 62.19 | 62.40 | 177,679 | -0.35(-0.55%) |
Aug 20, 2004 | 61.96 | 62.95 | 61.88 | 62.74 | 274,662 | +0.79(+1.28%) |
Aug 19, 2004 | 62.04 | 62.19 | 61.66 | 61.95 | 332,025 | -0.71(-1.13%) |
Aug 18, 2004 | 62.29 | 62.66 | 61.74 | 62.66 | 300,791 | +1.21(+1.97%) |
Aug 17, 2004 | 61.33 | 61.88 | 61.33 | 61.45 | 412,358 | -0.26(-0.41%) |
Aug 16, 2004 | 61.09 | 61.79 | 61.09 | 61.70 | 274,054 | -0.26(-0.42%) |
Aug 13, 2004 | 61.54 | 62.05 | 61.20 | 61.97 | 296,052 | -0.02(-0.03%) |
Aug 12, 2004 | 62.80 | 62.82 | 61.92 | 61.98 | 157,262 | -0.80(-1.27%) |
Aug 11, 2004 | 62.70 | 62.95 | 62.44 | 62.78 | 269,436 | +0.97(+1.57%) |
Aug 10, 2004 | 62.21 | 62.25 | 61.61 | 61.81 | 231,640 | -0.23(-0.37%) |
Aug 09, 2004 | 62.62 | 62.63 | 62.00 | 62.04 | 189,833 | +0.96(+1.58%) |
Aug 06, 2004 | 61.66 | 61.70 | 61.05 | 61.08 | 376,627 | -1.64(-2.61%) |
Aug 05, 2004 | 63.60 | 63.71 | 62.67 | 62.72 | 463,401 | -1.66(-2.58%) |
Aug 04, 2004 | 64.08 | 64.49 | 63.60 | 64.38 | 465,710 | -0.95(-1.46%) |
Aug 03, 2004 | 65.41 | 66.06 | 65.03 | 65.33 | 262,144 | -0.33(-0.50%) |
Aug 02, 2004 | 65.62 | 65.79 | 65.00 | 65.66 | 176,586 | -0.16(-0.25%) |
Jul 30, 2004 | 65.78 | 65.97 | 65.58 | 65.83 | 165,405 | +0.88(+1.36%) |
Jul 29, 2004 | 64.67 | 65.23 | 64.48 | 64.95 | 190,562 | +0.27(+0.42%) |
Jul 28, 2004 | 64.72 | 64.72 | 63.95 | 64.67 | 249,869 | +0.25(+0.38%) |
Jul 27, 2004 | 63.74 | 64.55 | 63.65 | 64.43 | 519,063 | +0.46(+0.72%) |
Jul 26, 2004 | 64.59 | 64.66 | 63.60 | 63.97 | 184,121 | +0.44(+0.69%) |
Jul 23, 2004 | 64.22 | 64.39 | 63.32 | 63.53 | 434,476 | -0.84(-1.30%) |
Jul 22, 2004 | 64.53 | 64.95 | 63.90 | 64.37 | 292,406 | +0.03(+0.05%) |
Jul 21, 2004 | 65.25 | 65.40 | 64.33 | 64.34 | 535,227 | -0.47(-0.72%) |
Jul 20, 2004 | 64.69 | 65.00 | 64.39 | 64.81 | 180,839 | -0.26(-0.39%) |
Jul 19, 2004 | 65.21 | 65.55 | 65.04 | 65.06 | 188,496 | -0.29(-0.44%) |
Jul 16, 2004 | 65.51 | 65.70 | 65.33 | 65.35 | 185,822 | -0.16(-0.25%) |
Jul 15, 2004 | 66.35 | 66.36 | 65.46 | 65.51 | 208,305 | -0.02(-0.03%) |
Jul 14, 2004 | 65.97 | 66.51 | 65.41 | 65.53 | 587,121 | -2.67(-3.92%) |
Jul 13, 2004 | 67.60 | 68.24 | 67.28 | 68.20 | 289,003 | +2.55(+3.89%) |
Jul 12, 2004 | 65.70 | 65.83 | 65.21 | 65.65 | 189,468 | +0.64(+0.99%) |
Jul 09, 2004 | 64.18 | 65.29 | 64.08 | 65.01 | 223,740 | +1.60(+2.52%) |
Jul 08, 2004 | 64.09 | 64.11 | 63.21 | 63.42 | 335,063 | -1.25(-1.93%) |
Jul 07, 2004 | 64.39 | 64.76 | 63.98 | 64.67 | 263,238 | -0.72(-1.11%) |
Jul 06, 2004 | 65.95 | 66.11 | 65.34 | 65.39 | 443,227 | -1.71(-2.55%) |
Jul 02, 2004 | 67.23 | 67.36 | 67.07 | 67.10 | 617,747 | -0.47(-0.69%) |
Jul 01, 2004 | 67.98 | 68.25 | 67.34 | 67.57 | 308,934 | +0.41(+0.61%) |
Jun 30, 2004 | 67.13 | 67.36 | 66.39 | 67.16 | 209,399 | -0.09(-0.13%) |
Jun 29, 2004 | 66.36 | 67.43 | 66.34 | 67.25 | 350,376 | +1.42(+2.16%) |
Jun 28, 2004 | 66.81 | 66.97 | 65.79 | 65.83 | 130,403 | +0.20(+0.30%) |
Jun 25, 2004 | 65.91 | 66.15 | 65.51 | 65.63 | 401,177 | -0.84(-1.26%) |
Jun 24, 2004 | 66.85 | 67.04 | 66.47 | 66.47 | 135,994 | -0.35(-0.52%) |
Jun 23, 2004 | 66.20 | 66.81 | 65.74 | 66.81 | 397,531 | +1.05(+1.59%) |
Jun 22, 2004 | 66.19 | 66.38 | 65.36 | 65.77 | 218,393 | -0.41(-0.62%) |
Jun 21, 2004 | 66.42 | 66.90 | 66.08 | 66.18 | 400,448 | +0.93(+1.42%) |
Jun 18, 2004 | 64.59 | 65.49 | 64.59 | 65.25 | 319,993 | +0.95(+1.47%) |
Jun 17, 2004 | 64.82 | 64.82 | 64.30 | 64.30 | 209,399 | -0.32(-0.50%) |
Jun 16, 2004 | 64.63 | 64.83 | 64.23 | 64.62 | 514,809 | +0.53(+0.82%) |
Jun 15, 2004 | 63.36 | 64.75 | 62.95 | 64.10 | 588,336 | +2.39(+3.88%) |
Jun 14, 2004 | 62.08 | 62.11 | 61.45 | 61.70 | 446,144 | -1.14(-1.82%) |
Jun 10, 2004 | 62.49 | 62.99 | 62.49 | 62.85 | 500,833 | +1.14(+1.84%) |
Jun 09, 2004 | 62.33 | 62.72 | 61.65 | 61.71 | 812,198 | -0.83(-1.33%) |
Jun 08, 2004 | 62.49 | 62.82 | 62.12 | 62.54 | 757,630 | -0.58(-0.91%) |
Jun 07, 2004 | 62.16 | 63.27 | 62.16 | 63.12 | 678,027 | +1.77(+2.88%) |
Jun 04, 2004 | 60.86 | 61.60 | 60.81 | 61.35 | 766,016 | +1.14(+1.90%) |
Jun 03, 2004 | 60.15 | 60.85 | 60.06 | 60.21 | 301,885 | +0.24(+0.40%) |
Jun 02, 2004 | 59.74 | 60.21 | 59.20 | 59.97 | 219,122 | +0.09(+0.15%) |