Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.42 | 31.52 | 31.14 | 31.32 | 2,880,500 | -0.08(-0.25%) |
Aug 30, 2004 | 31.72 | 31.84 | 31.38 | 31.40 | 1,900,600 | -0.44(-1.38%) |
Aug 27, 2004 | 31.96 | 32.01 | 31.61 | 31.84 | 2,347,900 | -0.12(-0.38%) |
Aug 26, 2004 | 31.80 | 32.21 | 31.78 | 31.96 | 3,054,200 | +0.13(+0.41%) |
Aug 25, 2004 | 31.24 | 31.95 | 31.14 | 31.83 | 3,012,700 | +0.56(+1.79%) |
Aug 24, 2004 | 31.36 | 31.64 | 31.15 | 31.27 | 3,449,700 | -0.02(-0.06%) |
Aug 23, 2004 | 31.20 | 31.55 | 31.20 | 31.29 | 3,064,800 | +0.00(+0.00%) |
Aug 20, 2004 | 30.80 | 31.43 | 30.78 | 31.29 | 2,671,000 | +0.41(+1.33%) |
Aug 19, 2004 | 31.06 | 31.20 | 30.75 | 30.88 | 3,617,300 | -721.07(-95.89%) |
Aug 17, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | +0.00(+0.00%) |
Aug 16, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | -3.97(-0.53%) |
Aug 13, 2004 | 753.87 | 756.88 | 752.74 | 755.92 | 63,221,300 | -2.26(-0.30%) |
Aug 12, 2004 | 762.67 | 762.67 | 755.18 | 758.18 | 40,994,000 | -5.77(-0.76%) |
Aug 11, 2004 | 754.41 | 763.95 | 754.41 | 763.95 | 73,468,400 | +11.50(+1.53%) |
Aug 10, 2004 | 750.19 | 752.44 | 748.72 | 752.44 | 156,913,408 | +2.40(+0.32%) |
Aug 09, 2004 | 749.54 | 750.96 | 745.65 | 750.04 | 149,605,200 | -3.89(-0.52%) |
Aug 06, 2004 | 759.46 | 759.46 | 750.40 | 753.93 | 112,955,296 | -8.08(-1.06%) |
Aug 05, 2004 | 757.96 | 762.01 | 756.28 | 762.01 | 137,537,696 | +3.71(+0.49%) |
Aug 04, 2004 | 753.96 | 758.30 | 752.79 | 758.30 | 116,428,096 | +1.01(+0.13%) |
Aug 03, 2004 | 750.83 | 757.29 | 750.33 | 757.29 | 66,567,900 | +7.84(+1.05%) |
Aug 02, 2004 | 755.14 | 755.53 | 747.32 | 749.46 | 30,561,300 | -7.52(-0.99%) |
Jul 30, 2004 | 761.69 | 763.32 | 754.52 | 756.98 | 87,356,704 | -3.99(-0.52%) |
Jul 29, 2004 | 760.40 | 761.12 | 753.92 | 760.97 | 137,301,296 | +0.77(+0.10%) |
Jul 28, 2004 | 760.05 | 760.87 | 756.16 | 760.20 | 78,292,304 | +0.92(+0.12%) |
Jul 27, 2004 | 759.41 | 762.07 | 755.25 | 759.28 | 86,618,496 | -2.52(-0.33%) |
Jul 26, 2004 | 762.53 | 762.53 | 749.01 | 761.80 | 137,517,600 | -4.56(-0.60%) |
Jul 23, 2004 | 761.09 | 766.37 | 757.61 | 766.37 | 149,262,704 | +4.85(+0.64%) |
Jul 22, 2004 | 755.05 | 761.52 | 753.65 | 761.52 | 169,473,792 | +0.28(+0.04%) |
Jul 21, 2004 | 758.36 | 762.54 | 755.66 | 761.24 | 139,390,896 | +4.57(+0.60%) |
Jul 20, 2004 | 752.15 | 756.67 | 750.84 | 756.67 | 115,345,800 | +2.39(+0.32%) |
Jul 19, 2004 | 754.78 | 755.68 | 749.09 | 754.27 | 195,671,904 | -1.82(-0.24%) |
Jul 16, 2004 | 743.34 | 756.10 | 743.34 | 756.10 | 109,837,696 | +10.75(+1.44%) |
Jul 15, 2004 | 743.52 | 746.71 | 735.43 | 745.34 | 158,017,104 | +1.02(+0.14%) |
Jul 14, 2004 | 753.68 | 753.76 | 738.35 | 744.32 | 188,640,400 | -12.27(-1.62%) |
Jul 13, 2004 | 754.92 | 757.93 | 750.95 | 756.58 | 165,563,696 | -0.99(-0.13%) |
Jul 12, 2004 | 762.99 | 763.86 | 752.99 | 757.58 | 0 | -3.56(-0.47%) |
Jul 09, 2004 | 757.04 | 761.14 | 752.88 | 761.14 | 199,024,304 | +1.40(+0.18%) |
Jul 08, 2004 | 771.19 | 772.35 | 757.41 | 759.74 | 44,820,700 | -11.92(-1.54%) |
Jul 07, 2004 | 762.17 | 771.66 | 757.28 | 771.66 | 89,530,200 | +3.41(+0.44%) |
Jul 06, 2004 | 757.89 | 769.07 | 757.89 | 768.25 | 127,861,296 | +23.23(+3.12%) |
Jul 05, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +0.00(+0.00%) |
Jul 02, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +15.22(+2.09%) |
Jul 01, 2004 | 728.22 | 729.81 | 722.75 | 729.81 | 97,927,200 | -2.59(-0.35%) |
Jun 30, 2004 | 723.64 | 732.40 | 723.62 | 732.40 | 58,718,400 | +10.11(+1.40%) |
Jun 29, 2004 | 718.54 | 722.29 | 714.44 | 722.29 | 71,585,400 | +1.75(+0.24%) |
Jun 28, 2004 | 718.73 | 720.54 | 712.34 | 720.54 | 44,248,900 | +0.31(+0.04%) |
Jun 25, 2004 | 707.88 | 720.23 | 707.80 | 720.23 | 60,248,200 | +10.88(+1.53%) |
Jun 24, 2004 | 703.40 | 709.35 | 698.77 | 709.35 | 105,042,496 | +9.60(+1.37%) |
Jun 23, 2004 | 692.02 | 699.76 | 692.02 | 699.76 | 89,097,904 | +8.66(+1.25%) |
Jun 22, 2004 | 688.66 | 691.09 | 683.92 | 691.09 | 34,874,900 | +1.48(+0.21%) |
Jun 21, 2004 | 694.56 | 696.17 | 686.14 | 689.62 | 44,208,700 | -3.10(-0.45%) |
Jun 18, 2004 | 697.01 | 697.48 | 687.48 | 692.72 | 39,411,700 | -7.42(-1.06%) |
Jun 17, 2004 | 706.70 | 706.70 | 695.40 | 700.14 | 38,545,500 | -7.75(-1.09%) |
Jun 16, 2004 | 710.62 | 711.21 | 704.16 | 707.89 | 54,325,700 | +0.48(+0.07%) |
Jun 15, 2004 | 696.13 | 707.41 | 692.87 | 707.41 | 78,267,904 | +11.07(+1.59%) |
Jun 14, 2004 | 702.49 | 702.49 | 692.40 | 696.34 | 82,584,304 | -7.79(-1.11%) |
Jun 11, 2004 | 706.34 | 706.64 | 700.42 | 704.12 | 50,344,200 | -2.72(-0.38%) |
Jun 10, 2004 | 706.48 | 708.44 | 701.75 | 706.84 | 107,117,800 | -2.91(-0.41%) |
Jun 09, 2004 | 704.05 | 710.05 | 703.33 | 709.75 | 81,297,296 | +6.17(+0.88%) |
Jun 08, 2004 | 705.78 | 707.04 | 702.18 | 703.58 | 83,889,504 | +2.79(+0.40%) |
Jun 07, 2004 | 704.33 | 706.92 | 696.68 | 700.78 | 98,043,904 | +2.85(+0.41%) |
Jun 04, 2004 | 707.93 | 707.93 | 689.54 | 697.94 | 117,226,000 | -33.26(-4.55%) |