Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 81.23 | 81.56 | 80.81 | 81.56 | 453,185 | +0.41(+0.51%) |
Aug 30, 2004 | 81.53 | 81.67 | 81.14 | 81.15 | 249,497 | -0.63(-0.77%) |
Aug 27, 2004 | 80.69 | 81.91 | 80.69 | 81.78 | 641,876 | +0.28(+0.34%) |
Aug 26, 2004 | 81.40 | 81.67 | 81.36 | 81.50 | 593,476 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.65 | 80.62 | 81.46 | 1,432,905 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.25 | 80.61 | 80.87 | 501,721 | -0.03(-0.04%) |
Aug 23, 2004 | 81.14 | 81.25 | 80.82 | 80.89 | 238,453 | -0.12(-0.15%) |
Aug 20, 2004 | 80.46 | 81.18 | 80.37 | 81.02 | 765,806 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.70 | 80.12 | 80.52 | 376,427 | -0.25(-0.31%) |
Aug 18, 2004 | 79.58 | 80.80 | 79.58 | 80.77 | 332,526 | +0.84(+1.05%) |
Aug 17, 2004 | 79.71 | 80.12 | 79.65 | 79.93 | 290,262 | +0.50(+0.63%) |
Aug 16, 2004 | 78.65 | 79.68 | 78.60 | 79.44 | 259,586 | +0.76(+0.97%) |
Aug 13, 2004 | 78.61 | 78.74 | 78.22 | 78.67 | 613,108 | +0.17(+0.21%) |
Aug 12, 2004 | 78.89 | 79.19 | 78.31 | 78.50 | 511,810 | -0.87(-1.10%) |
Aug 11, 2004 | 78.97 | 79.47 | 78.61 | 79.38 | 234,636 | +0.05(+0.06%) |
Aug 10, 2004 | 78.72 | 79.55 | 78.72 | 79.33 | 460,274 | +0.81(+1.03%) |
Aug 09, 2004 | 78.54 | 78.83 | 78.39 | 78.52 | 347,932 | +0.07(+0.09%) |
Aug 06, 2004 | 78.97 | 79.16 | 78.25 | 78.45 | 679,641 | -1.06(-1.33%) |
Aug 05, 2004 | 80.89 | 80.92 | 79.44 | 79.50 | 434,234 | -1.34(-1.66%) |
Aug 04, 2004 | 80.63 | 81.25 | 80.51 | 80.84 | 313,439 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.47 | 80.87 | 80.89 | 465,455 | -0.56(-0.69%) |
Aug 02, 2004 | 80.85 | 81.68 | 80.85 | 81.46 | 274,037 | +0.06(+0.07%) |
Jul 30, 2004 | 80.98 | 81.40 | 80.81 | 81.40 | 369,065 | +0.29(+0.35%) |
Jul 29, 2004 | 81.03 | 81.30 | 80.71 | 81.11 | 539,623 | +0.34(+0.43%) |
Jul 28, 2004 | 80.37 | 80.92 | 79.67 | 80.77 | 986,264 | +0.23(+0.29%) |
Jul 27, 2004 | 80.05 | 80.76 | 79.98 | 80.54 | 786,938 | +0.75(+0.94%) |
Jul 26, 2004 | 80.16 | 80.26 | 79.39 | 79.79 | 438,597 | -0.21(-0.27%) |
Jul 23, 2004 | 80.36 | 80.47 | 79.80 | 80.00 | 2,286,513 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.98 | 79.83 | 80.69 | 452,094 | +0.30(+0.37%) |
Jul 21, 2004 | 82.08 | 82.20 | 80.32 | 80.39 | 677,869 | -1.55(-1.90%) |
Jul 20, 2004 | 81.02 | 81.94 | 80.95 | 81.94 | 767,851 | +0.99(+1.22%) |
Jul 19, 2004 | 81.21 | 81.41 | 80.73 | 80.95 | 1,774,157 | -0.29(-0.35%) |
Jul 16, 2004 | 81.87 | 81.91 | 81.06 | 81.24 | 398,650 | +0.01(+0.01%) |
Jul 15, 2004 | 82.00 | 82.07 | 81.23 | 81.23 | 953,134 | -0.65(-0.80%) |
Jul 14, 2004 | 81.61 | 82.41 | 81.54 | 81.89 | 258,768 | -0.21(-0.25%) |
Jul 13, 2004 | 82.03 | 82.15 | 81.93 | 82.09 | 287,262 | +0.07(+0.09%) |
Jul 12, 2004 | 82.08 | 82.18 | 81.51 | 82.02 | 846,654 | +0.08(+0.10%) |
Jul 09, 2004 | 82.00 | 82.15 | 81.77 | 81.94 | 1,074,065 | +0.13(+0.16%) |
Jul 08, 2004 | 82.06 | 82.38 | 81.64 | 81.80 | 542,895 | -0.54(-0.66%) |
Jul 07, 2004 | 82.09 | 82.59 | 82.04 | 82.35 | 195,098 | +0.24(+0.29%) |
Jul 06, 2004 | 82.45 | 82.51 | 81.95 | 82.11 | 657,963 | -0.77(-0.93%) |
Jul 02, 2004 | 83.04 | 83.10 | 82.66 | 82.88 | 3,981,322 | +0.01(+0.01%) |
Jul 01, 2004 | 83.90 | 83.93 | 82.66 | 82.87 | 966,495 | -1.17(-1.39%) |
Jun 30, 2004 | 83.65 | 84.20 | 83.40 | 84.03 | 2,030,198 | +0.43(+0.52%) |
Jun 29, 2004 | 83.32 | 83.76 | 83.26 | 83.60 | 1,174,136 | +0.37(+0.44%) |
Jun 28, 2004 | 84.00 | 84.09 | 83.23 | 83.23 | 477,453 | -0.55(-0.66%) |
Jun 25, 2004 | 84.15 | 84.58 | 83.76 | 83.78 | 288,080 | -0.46(-0.55%) |
Jun 24, 2004 | 84.37 | 84.61 | 84.11 | 84.25 | 1,485,804 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.57 | 83.54 | 84.50 | 895,736 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.81 | 82.99 | 83.81 | 1,686,083 | +0.46(+0.55%) |
Jun 21, 2004 | 83.78 | 84.00 | 83.34 | 83.34 | 626,197 | -0.39(-0.46%) |
Jun 18, 2004 | 83.46 | 84.13 | 83.40 | 83.73 | 562,391 | +0.21(+0.25%) |
Jun 17, 2004 | 83.59 | 83.68 | 83.20 | 83.52 | 442,823 | -0.10(-0.11%) |
Jun 16, 2004 | 83.70 | 83.81 | 83.46 | 83.62 | 163,059 | -0.04(-0.04%) |
Jun 15, 2004 | 83.57 | 83.99 | 83.35 | 83.65 | 598,929 | +0.59(+0.71%) |
Jun 14, 2004 | 83.54 | 83.54 | 82.82 | 83.07 | 404,512 | -0.83(-0.99%) |
Jun 10, 2004 | 83.71 | 83.89 | 83.62 | 83.89 | 398,104 | +0.36(+0.43%) |
Jun 09, 2004 | 84.04 | 84.10 | 83.47 | 83.54 | 336,889 | -0.78(-0.92%) |
Jun 08, 2004 | 83.95 | 84.31 | 83.80 | 84.31 | 665,735 | +0.19(+0.23%) |
Jun 07, 2004 | 83.24 | 84.17 | 83.24 | 84.12 | 244,589 | +1.23(+1.49%) |
Jun 04, 2004 | 82.97 | 83.31 | 82.73 | 82.89 | 366,611 | +0.57(+0.69%) |
Jun 03, 2004 | 82.81 | 82.99 | 82.32 | 82.32 | 268,448 | -0.71(-0.86%) |
Jun 02, 2004 | 82.86 | 83.21 | 82.54 | 83.03 | 572,480 | +0.34(+0.42%) |