Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 69.80 | 69.88 | 69.77 | 69.86 | 117,972 | +0.10(+0.15%) |
Aug 30, 2004 | 69.74 | 69.78 | 69.73 | 69.76 | 77,824 | +0.02(+0.02%) |
Aug 27, 2004 | 69.77 | 69.78 | 69.72 | 69.74 | 106,551 | -0.03(-0.04%) |
Aug 26, 2004 | 69.73 | 69.77 | 69.70 | 69.77 | 131,158 | +0.07(+0.10%) |
Aug 25, 2004 | 69.74 | 69.77 | 69.67 | 69.70 | 135,161 | -0.03(-0.04%) |
Aug 24, 2004 | 69.68 | 69.72 | 69.64 | 69.72 | 221,345 | +0.03(+0.05%) |
Aug 23, 2004 | 69.71 | 69.71 | 69.68 | 69.69 | 116,088 | -0.06(-0.09%) |
Aug 20, 2004 | 69.78 | 69.79 | 69.72 | 69.75 | 156,001 | -0.04(-0.06%) |
Aug 19, 2004 | 69.71 | 69.79 | 69.71 | 69.79 | 312,473 | +0.04(+0.06%) |
Aug 18, 2004 | 69.81 | 69.82 | 69.73 | 69.75 | 226,054 | -0.02(-0.02%) |
Aug 17, 2004 | 69.74 | 69.77 | 69.70 | 69.77 | 232,412 | +0.07(+0.10%) |
Aug 16, 2004 | 69.65 | 69.70 | 69.62 | 69.70 | 114,911 | -0.02(-0.02%) |
Aug 13, 2004 | 69.71 | 69.72 | 69.67 | 69.71 | 137,869 | +0.07(+0.10%) |
Aug 12, 2004 | 69.61 | 69.66 | 69.57 | 69.65 | 130,334 | +0.02(+0.02%) |
Aug 11, 2004 | 69.56 | 69.63 | 69.55 | 69.63 | 211,926 | +0.11(+0.16%) |
Aug 10, 2004 | 69.69 | 69.70 | 69.52 | 69.52 | 191,911 | -0.17(-0.24%) |
Aug 09, 2004 | 69.72 | 69.72 | 69.66 | 69.69 | 250,073 | -0.01(-0.01%) |
Aug 06, 2004 | 69.76 | 69.77 | 69.66 | 69.70 | 744,450 | +0.25(+0.35%) |
Aug 05, 2004 | 69.44 | 69.47 | 69.41 | 69.45 | 565,843 | +0.04(+0.06%) |
Aug 04, 2004 | 69.42 | 69.46 | 69.39 | 69.41 | 97,603 | -0.01(-0.01%) |
Aug 03, 2004 | 69.38 | 69.43 | 69.35 | 69.42 | 330,487 | +0.02(+0.02%) |
Aug 02, 2004 | 69.41 | 69.43 | 69.36 | 69.40 | 249,837 | -0.07(-0.10%) |
Jul 30, 2004 | 69.47 | 69.49 | 69.43 | 69.47 | 120,327 | +0.10(+0.15%) |
Jul 29, 2004 | 69.32 | 69.40 | 69.32 | 69.37 | 233,707 | +0.02(+0.02%) |
Jul 28, 2004 | 69.30 | 69.37 | 69.26 | 69.35 | 87,596 | +0.04(+0.06%) |
Jul 27, 2004 | 69.38 | 69.38 | 69.27 | 69.31 | 138,340 | -0.06(-0.09%) |
Jul 26, 2004 | 69.42 | 69.42 | 69.35 | 69.37 | 183,669 | -0.05(-0.07%) |
Jul 23, 2004 | 69.44 | 69.45 | 69.41 | 69.42 | 163,301 | +0.00(+0.00%) |
Jul 22, 2004 | 69.43 | 69.44 | 69.38 | 69.42 | 137,869 | +0.02(+0.02%) |
Jul 21, 2004 | 69.40 | 69.40 | 69.33 | 69.40 | 201,801 | -0.02(-0.02%) |
Jul 20, 2004 | 69.49 | 69.54 | 69.39 | 69.42 | 161,888 | -0.13(-0.18%) |
Jul 19, 2004 | 69.58 | 69.58 | 69.53 | 69.54 | 210,631 | -0.03(-0.05%) |
Jul 16, 2004 | 69.54 | 69.58 | 69.50 | 69.58 | 213,221 | +0.14(+0.20%) |
Jul 15, 2004 | 69.43 | 69.46 | 69.40 | 69.44 | 273,620 | +0.00(+0.00%) |
Jul 14, 2004 | 69.47 | 69.48 | 69.42 | 69.44 | 117,501 | -0.03(-0.04%) |
Jul 13, 2004 | 69.47 | 69.49 | 69.42 | 69.47 | 241,125 | -0.05(-0.07%) |
Jul 12, 2004 | 69.54 | 69.54 | 69.49 | 69.52 | 336,138 | +0.03(+0.04%) |
Jul 09, 2004 | 69.52 | 69.53 | 69.47 | 69.49 | 294,577 | +0.00(+0.00%) |
Jul 08, 2004 | 69.49 | 69.52 | 69.46 | 69.49 | 305,644 | +0.03(+0.04%) |
Jul 07, 2004 | 69.49 | 69.49 | 69.43 | 69.47 | 243,126 | +0.01(+0.01%) |
Jul 06, 2004 | 69.48 | 69.48 | 69.40 | 69.46 | 239,359 | -0.02(-0.02%) |
Jul 02, 2004 | 69.46 | 69.53 | 69.42 | 69.48 | 194,148 | +0.19(+0.27%) |
Jul 01, 2004 | 69.21 | 69.35 | 69.21 | 69.29 | 744,097 | -0.11(-0.16%) |
Jun 30, 2004 | 69.25 | 69.40 | 69.21 | 69.40 | 154,117 | +0.19(+0.27%) |
Jun 29, 2004 | 69.14 | 69.22 | 69.13 | 69.21 | 224,995 | +0.07(+0.10%) |
Jun 28, 2004 | 69.23 | 69.23 | 69.14 | 69.15 | 228,056 | -0.16(-0.23%) |
Jun 25, 2004 | 69.25 | 69.31 | 69.25 | 69.31 | 296,696 | +0.01(+0.01%) |
Jun 24, 2004 | 69.32 | 69.33 | 69.26 | 69.30 | 190,145 | +0.07(+0.10%) |
Jun 23, 2004 | 69.19 | 69.25 | 69.16 | 69.23 | 303,996 | +0.02(+0.02%) |
Jun 22, 2004 | 69.20 | 69.22 | 69.15 | 69.21 | 119,973 | +0.03(+0.04%) |
Jun 21, 2004 | 69.21 | 69.22 | 69.17 | 69.19 | 136,339 | +0.05(+0.07%) |
Jun 18, 2004 | 69.16 | 69.21 | 69.14 | 69.14 | 218,872 | -0.04(-0.06%) |
Jun 17, 2004 | 69.06 | 69.18 | 69.04 | 69.18 | 213,103 | +0.08(+0.12%) |
Jun 16, 2004 | 69.12 | 69.16 | 69.09 | 69.09 | 212,161 | -0.05(-0.07%) |
Jun 15, 2004 | 69.08 | 69.19 | 69.05 | 69.15 | 670,864 | +0.23(+0.33%) |
Jun 14, 2004 | 69.04 | 69.04 | 68.92 | 68.92 | 166,244 | -0.18(-0.26%) |
Jun 10, 2004 | 69.10 | 69.12 | 69.04 | 69.09 | 411,961 | -0.01(-0.01%) |
Jun 09, 2004 | 69.17 | 69.17 | 69.08 | 69.10 | 493,670 | -0.11(-0.16%) |
Jun 08, 2004 | 69.21 | 69.21 | 69.15 | 69.21 | 216,989 | +0.01(+0.01%) |
Jun 07, 2004 | 69.19 | 69.24 | 69.15 | 69.21 | 140,460 | +0.03(+0.04%) |
Jun 04, 2004 | 69.26 | 69.26 | 69.18 | 69.18 | 356,742 | -0.11(-0.16%) |
Jun 03, 2004 | 69.28 | 69.31 | 69.26 | 69.29 | 186,612 | +0.02(+0.02%) |
Jun 02, 2004 | 69.27 | 69.30 | 69.23 | 69.27 | 195,914 | -0.04(-0.06%) |