Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 64.36 | 64.92 | 64.07 | 64.35 | 86,200 | +0.00(+0.00%) |
Aug 30, 2004 | 65.28 | 65.47 | 64.35 | 64.35 | 59,600 | -0.82(-1.26%) |
Aug 27, 2004 | 65.50 | 65.50 | 64.85 | 65.17 | 78,500 | -0.59(-0.90%) |
Aug 26, 2004 | 64.80 | 66.01 | 64.30 | 65.76 | 78,100 | +0.96(+1.48%) |
Aug 25, 2004 | 65.00 | 65.19 | 64.41 | 64.80 | 57,000 | -0.30(-0.46%) |
Aug 24, 2004 | 65.06 | 65.29 | 64.18 | 65.10 | 74,500 | -0.11(-0.17%) |
Aug 23, 2004 | 65.80 | 65.95 | 64.91 | 65.21 | 77,000 | -0.74(-1.12%) |
Aug 20, 2004 | 65.25 | 66.12 | 65.25 | 65.95 | 87,300 | +1.05(+1.62%) |
Aug 19, 2004 | 65.00 | 65.95 | 64.35 | 64.90 | 136,900 | -0.25(-0.38%) |
Aug 18, 2004 | 64.50 | 65.60 | 64.50 | 65.15 | 87,200 | +0.50(+0.77%) |
Aug 17, 2004 | 66.44 | 66.44 | 64.26 | 64.65 | 172,100 | -1.74(-2.62%) |
Aug 16, 2004 | 65.90 | 67.05 | 65.72 | 66.39 | 45,300 | +0.38(+0.58%) |
Aug 13, 2004 | 66.11 | 66.35 | 65.75 | 66.01 | 145,700 | -0.10(-0.15%) |
Aug 12, 2004 | 66.60 | 67.05 | 66.10 | 66.11 | 200,400 | -0.98(-1.46%) |
Aug 11, 2004 | 67.05 | 67.17 | 66.25 | 67.09 | 148,200 | -0.39(-0.58%) |
Aug 10, 2004 | 68.00 | 68.68 | 67.25 | 67.48 | 53,500 | -0.27(-0.40%) |
Aug 09, 2004 | 65.85 | 68.52 | 65.55 | 67.75 | 93,900 | +1.32(+1.99%) |
Aug 06, 2004 | 69.60 | 69.60 | 66.10 | 66.43 | 228,600 | -3.48(-4.98%) |
Aug 05, 2004 | 71.35 | 71.45 | 69.40 | 69.91 | 200,100 | -1.69(-2.36%) |
Aug 04, 2004 | 72.24 | 72.60 | 71.40 | 71.60 | 195,700 | -0.64(-0.89%) |
Aug 03, 2004 | 71.45 | 73.00 | 71.42 | 72.24 | 154,700 | +0.74(+1.03%) |
Aug 02, 2004 | 70.48 | 71.63 | 70.40 | 71.50 | 196,400 | +0.67(+0.95%) |
Jul 30, 2004 | 69.90 | 71.45 | 69.90 | 70.83 | 114,400 | +0.83(+1.19%) |
Jul 29, 2004 | 69.20 | 70.00 | 68.41 | 70.00 | 112,400 | +1.00(+1.45%) |
Jul 28, 2004 | 69.43 | 69.75 | 68.57 | 69.00 | 152,000 | -0.55(-0.79%) |
Jul 27, 2004 | 68.15 | 70.20 | 68.05 | 69.55 | 159,200 | +1.20(+1.76%) |
Jul 26, 2004 | 69.02 | 70.05 | 67.97 | 68.35 | 175,100 | -0.51(-0.74%) |
Jul 23, 2004 | 69.25 | 70.49 | 68.70 | 68.86 | 188,400 | -0.25(-0.36%) |
Jul 22, 2004 | 68.20 | 69.35 | 67.92 | 69.11 | 230,400 | +1.09(+1.60%) |
Jul 21, 2004 | 70.70 | 71.89 | 68.00 | 68.02 | 240,300 | -1.97(-2.81%) |
Jul 20, 2004 | 72.05 | 72.05 | 69.25 | 69.99 | 162,400 | -1.81(-2.52%) |
Jul 19, 2004 | 72.80 | 73.00 | 71.35 | 71.80 | 133,700 | -1.10(-1.51%) |
Jul 16, 2004 | 71.10 | 73.37 | 70.80 | 72.90 | 182,900 | +2.05(+2.89%) |
Jul 15, 2004 | 70.45 | 71.65 | 70.00 | 70.85 | 143,000 | +0.81(+1.16%) |
Jul 14, 2004 | 68.00 | 70.83 | 67.90 | 70.04 | 219,500 | +1.90(+2.79%) |
Jul 13, 2004 | 68.00 | 68.30 | 67.52 | 68.14 | 147,300 | +0.29(+0.43%) |
Jul 12, 2004 | 68.70 | 68.95 | 67.84 | 67.85 | 115,100 | -0.64(-0.93%) |
Jul 09, 2004 | 67.70 | 69.08 | 67.55 | 68.49 | 129,500 | +1.04(+1.54%) |
Jul 08, 2004 | 68.10 | 68.79 | 67.44 | 67.45 | 127,500 | -0.90(-1.32%) |
Jul 07, 2004 | 68.21 | 69.82 | 68.21 | 68.35 | 157,400 | +0.35(+0.51%) |
Jul 06, 2004 | 67.65 | 68.70 | 67.65 | 68.00 | 115,200 | +0.45(+0.67%) |
Jul 02, 2004 | 68.30 | 68.30 | 67.00 | 67.55 | 239,100 | -1.00(-1.46%) |
Jul 01, 2004 | 68.35 | 69.20 | 68.35 | 68.55 | 183,700 | +0.30(+0.44%) |
Jun 30, 2004 | 68.00 | 69.80 | 67.80 | 68.25 | 206,200 | +0.45(+0.66%) |
Jun 29, 2004 | 67.40 | 68.55 | 67.33 | 67.80 | 180,300 | +0.40(+0.59%) |
Jun 28, 2004 | 69.10 | 69.53 | 67.10 | 67.40 | 162,300 | -1.60(-2.32%) |
Jun 25, 2004 | 68.35 | 69.72 | 68.31 | 69.00 | 229,300 | +0.75(+1.10%) |
Jun 24, 2004 | 68.90 | 69.45 | 68.20 | 68.25 | 235,900 | -0.40(-0.58%) |
Jun 23, 2004 | 68.49 | 68.90 | 68.02 | 68.65 | 167,800 | +0.33(+0.48%) |
Jun 22, 2004 | 68.85 | 69.55 | 66.99 | 68.32 | 244,500 | -0.97(-1.40%) |
Jun 21, 2004 | 69.55 | 70.29 | 68.50 | 69.29 | 141,900 | -0.01(-0.01%) |
Jun 18, 2004 | 70.46 | 70.50 | 68.88 | 69.30 | 173,400 | -1.16(-1.65%) |
Jun 17, 2004 | 70.80 | 70.85 | 70.20 | 70.46 | 136,100 | -0.34(-0.48%) |
Jun 16, 2004 | 69.60 | 70.91 | 69.60 | 70.80 | 176,600 | +1.36(+1.96%) |
Jun 15, 2004 | 69.17 | 70.35 | 69.13 | 69.44 | 137,100 | +0.37(+0.54%) |
Jun 14, 2004 | 68.95 | 69.72 | 68.18 | 69.07 | 110,800 | +0.13(+0.19%) |
Jun 10, 2004 | 69.00 | 69.65 | 68.50 | 68.94 | 138,000 | +0.54(+0.79%) |
Jun 09, 2004 | 71.50 | 71.50 | 67.96 | 68.40 | 214,500 | -3.10(-4.34%) |
Jun 08, 2004 | 70.70 | 71.98 | 70.70 | 71.50 | 140,400 | +0.93(+1.32%) |
Jun 07, 2004 | 69.20 | 71.15 | 68.99 | 70.57 | 144,500 | +1.56(+2.26%) |
Jun 04, 2004 | 70.75 | 70.75 | 68.35 | 69.01 | 206,600 | -1.49(-2.11%) |
Jun 03, 2004 | 71.90 | 72.00 | 70.20 | 70.50 | 134,500 | -1.18(-1.65%) |
Jun 02, 2004 | 72.40 | 72.59 | 71.65 | 71.68 | 177,800 | +0.93(+1.31%) |