Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.02 | 70.10 | 69.98 | 70.08 | 117,606 | +0.10(+0.15%) |
Aug 30, 2004 | 69.96 | 70.00 | 69.95 | 69.97 | 77,582 | +0.02(+0.02%) |
Aug 27, 2004 | 69.98 | 70.00 | 69.94 | 69.96 | 106,221 | -0.03(-0.04%) |
Aug 26, 2004 | 69.95 | 69.98 | 69.91 | 69.98 | 130,752 | +0.07(+0.10%) |
Aug 25, 2004 | 69.96 | 69.98 | 69.89 | 69.91 | 134,742 | -0.03(-0.04%) |
Aug 24, 2004 | 69.90 | 69.94 | 69.85 | 69.94 | 220,659 | +0.03(+0.05%) |
Aug 23, 2004 | 69.93 | 69.93 | 69.90 | 69.91 | 115,728 | -0.06(-0.09%) |
Aug 20, 2004 | 70.00 | 70.01 | 69.94 | 69.97 | 155,517 | -0.04(-0.06%) |
Aug 19, 2004 | 69.93 | 70.01 | 69.93 | 70.01 | 311,504 | +0.04(+0.06%) |
Aug 18, 2004 | 70.03 | 70.03 | 69.95 | 69.97 | 225,353 | -0.02(-0.02%) |
Aug 17, 2004 | 69.96 | 69.98 | 69.91 | 69.98 | 231,691 | +0.07(+0.10%) |
Aug 16, 2004 | 69.86 | 69.91 | 69.84 | 69.91 | 114,554 | -0.02(-0.02%) |
Aug 13, 2004 | 69.92 | 69.94 | 69.89 | 69.93 | 137,442 | +0.07(+0.10%) |
Aug 12, 2004 | 69.83 | 69.87 | 69.79 | 69.86 | 129,930 | +0.02(+0.02%) |
Aug 11, 2004 | 69.78 | 69.85 | 69.77 | 69.85 | 211,269 | +0.11(+0.16%) |
Aug 10, 2004 | 69.91 | 69.91 | 69.74 | 69.74 | 191,316 | -0.17(-0.24%) |
Aug 09, 2004 | 69.94 | 69.94 | 69.87 | 69.91 | 249,297 | -0.01(-0.01%) |
Aug 06, 2004 | 69.97 | 69.99 | 69.88 | 69.91 | 742,142 | +0.25(+0.35%) |
Aug 05, 2004 | 69.66 | 69.68 | 69.62 | 69.67 | 564,089 | +0.04(+0.06%) |
Aug 04, 2004 | 69.63 | 69.68 | 69.61 | 69.62 | 97,301 | -0.01(-0.01%) |
Aug 03, 2004 | 69.60 | 69.65 | 69.57 | 69.63 | 329,462 | +0.02(+0.02%) |
Aug 02, 2004 | 69.62 | 69.64 | 69.57 | 69.62 | 249,063 | -0.07(-0.10%) |
Jul 30, 2004 | 69.68 | 69.71 | 69.65 | 69.68 | 119,954 | +0.10(+0.15%) |
Jul 29, 2004 | 69.53 | 69.62 | 69.53 | 69.58 | 232,983 | +0.02(+0.02%) |
Jul 28, 2004 | 69.51 | 69.58 | 69.47 | 69.57 | 87,324 | +0.04(+0.06%) |
Jul 27, 2004 | 69.59 | 69.60 | 69.49 | 69.52 | 137,911 | -0.06(-0.09%) |
Jul 26, 2004 | 69.63 | 69.63 | 69.57 | 69.58 | 183,100 | -0.05(-0.07%) |
Jul 23, 2004 | 69.66 | 69.67 | 69.62 | 69.63 | 162,794 | +0.00(+0.00%) |
Jul 22, 2004 | 69.64 | 69.66 | 69.60 | 69.63 | 137,442 | +0.02(+0.02%) |
Jul 21, 2004 | 69.62 | 69.62 | 69.55 | 69.62 | 201,175 | -0.02(-0.02%) |
Jul 20, 2004 | 69.71 | 69.76 | 69.61 | 69.63 | 161,386 | -0.13(-0.18%) |
Jul 19, 2004 | 69.80 | 69.80 | 69.74 | 69.76 | 209,978 | -0.03(-0.05%) |
Jul 16, 2004 | 69.75 | 69.80 | 69.72 | 69.80 | 212,560 | +0.14(+0.20%) |
Jul 15, 2004 | 69.65 | 69.68 | 69.62 | 69.66 | 272,772 | +0.00(+0.00%) |
Jul 14, 2004 | 69.68 | 69.69 | 69.63 | 69.66 | 117,137 | -0.03(-0.04%) |
Jul 13, 2004 | 69.68 | 69.70 | 69.63 | 69.68 | 240,377 | -0.05(-0.07%) |
Jul 12, 2004 | 69.76 | 69.76 | 69.71 | 69.74 | 335,096 | +0.03(+0.04%) |
Jul 09, 2004 | 69.74 | 69.74 | 69.68 | 69.71 | 293,664 | +0.00(+0.00%) |
Jul 08, 2004 | 69.71 | 69.74 | 69.68 | 69.71 | 304,697 | +0.03(+0.04%) |
Jul 07, 2004 | 69.70 | 69.70 | 69.65 | 69.68 | 242,372 | +0.01(+0.01%) |
Jul 06, 2004 | 69.69 | 69.69 | 69.62 | 69.68 | 238,616 | -0.02(-0.02%) |
Jul 02, 2004 | 69.68 | 69.74 | 69.63 | 69.69 | 193,546 | +0.19(+0.27%) |
Jul 01, 2004 | 69.43 | 69.57 | 69.42 | 69.51 | 741,789 | -0.11(-0.16%) |
Jun 30, 2004 | 69.46 | 69.62 | 69.42 | 69.62 | 153,639 | +0.19(+0.27%) |
Jun 29, 2004 | 69.35 | 69.44 | 69.34 | 69.43 | 224,297 | +0.07(+0.10%) |
Jun 28, 2004 | 69.45 | 69.45 | 69.35 | 69.36 | 227,349 | -0.16(-0.23%) |
Jun 25, 2004 | 69.46 | 69.52 | 69.46 | 69.52 | 295,777 | +0.01(+0.01%) |
Jun 24, 2004 | 69.53 | 69.55 | 69.47 | 69.51 | 189,555 | +0.07(+0.10%) |
Jun 23, 2004 | 69.40 | 69.46 | 69.38 | 69.45 | 303,054 | +0.02(+0.02%) |
Jun 22, 2004 | 69.41 | 69.44 | 69.37 | 69.43 | 119,601 | +0.03(+0.04%) |
Jun 21, 2004 | 69.42 | 69.44 | 69.39 | 69.40 | 135,916 | +0.05(+0.07%) |
Jun 18, 2004 | 69.38 | 69.42 | 69.35 | 69.35 | 218,194 | -0.04(-0.06%) |
Jun 17, 2004 | 69.28 | 69.39 | 69.25 | 69.39 | 212,443 | +0.09(+0.12%) |
Jun 16, 2004 | 69.34 | 69.38 | 69.31 | 69.31 | 211,504 | -0.05(-0.07%) |
Jun 15, 2004 | 69.29 | 69.40 | 69.27 | 69.36 | 668,784 | +0.23(+0.33%) |
Jun 14, 2004 | 69.25 | 69.25 | 69.13 | 69.13 | 165,729 | -0.18(-0.26%) |
Jun 10, 2004 | 69.32 | 69.34 | 69.26 | 69.31 | 410,684 | -0.01(-0.01%) |
Jun 09, 2004 | 69.39 | 69.39 | 69.29 | 69.32 | 492,140 | -0.11(-0.16%) |
Jun 08, 2004 | 69.42 | 69.43 | 69.36 | 69.43 | 216,316 | +0.01(+0.01%) |
Jun 07, 2004 | 69.40 | 69.45 | 69.37 | 69.42 | 140,024 | +0.03(+0.04%) |
Jun 04, 2004 | 69.47 | 69.47 | 69.39 | 69.39 | 355,636 | -0.11(-0.16%) |
Jun 03, 2004 | 69.50 | 69.52 | 69.47 | 69.51 | 186,034 | +0.02(+0.02%) |
Jun 02, 2004 | 69.49 | 69.51 | 69.45 | 69.49 | 195,306 | -0.04(-0.06%) |