Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 72.59 | 73.06 | 72.57 | 72.91 | 77,995 | +0.43(+0.59%) |
Aug 30, 2004 | 72.36 | 72.49 | 72.29 | 72.48 | 58,496 | +0.18(+0.25%) |
Aug 27, 2004 | 72.33 | 72.41 | 72.28 | 72.30 | 44,302 | +0.03(+0.05%) |
Aug 26, 2004 | 72.15 | 72.31 | 72.10 | 72.27 | 45,736 | +0.12(+0.16%) |
Aug 25, 2004 | 72.18 | 72.32 | 72.11 | 72.15 | 57,063 | +0.01(+0.01%) |
Aug 24, 2004 | 72.13 | 72.16 | 72.04 | 72.14 | 93,623 | -0.13(-0.18%) |
Aug 23, 2004 | 72.39 | 72.40 | 72.22 | 72.27 | 84,304 | -0.32(-0.44%) |
Aug 20, 2004 | 72.71 | 72.71 | 72.54 | 72.59 | 77,852 | -0.08(-0.12%) |
Aug 19, 2004 | 72.28 | 72.68 | 72.20 | 72.68 | 66,955 | +0.44(+0.61%) |
Aug 18, 2004 | 72.71 | 72.71 | 72.23 | 72.24 | 55,629 | -0.29(-0.39%) |
Aug 17, 2004 | 72.26 | 72.53 | 72.26 | 72.52 | 93,910 | +0.08(+0.11%) |
Aug 16, 2004 | 72.67 | 72.70 | 72.45 | 72.45 | 97,781 | -0.36(-0.50%) |
Aug 13, 2004 | 72.67 | 72.91 | 72.67 | 72.81 | 58,783 | +0.28(+0.38%) |
Aug 12, 2004 | 72.11 | 72.58 | 72.07 | 72.53 | 64,088 | +0.41(+0.57%) |
Aug 11, 2004 | 71.84 | 72.17 | 71.79 | 72.12 | 67,386 | +0.29(+0.40%) |
Aug 10, 2004 | 72.19 | 72.23 | 71.77 | 71.83 | 140,650 | -0.28(-0.39%) |
Aug 09, 2004 | 72.06 | 72.15 | 72.01 | 72.11 | 77,565 | -0.04(-0.06%) |
Aug 06, 2004 | 72.26 | 72.32 | 72.00 | 72.15 | 93,193 | +0.76(+1.06%) |
Aug 05, 2004 | 71.32 | 71.47 | 71.25 | 71.39 | 55,629 | +0.22(+0.30%) |
Aug 04, 2004 | 71.14 | 71.30 | 71.13 | 71.18 | 63,945 | -0.04(-0.06%) |
Aug 03, 2004 | 71.11 | 71.25 | 71.10 | 71.22 | 48,603 | +0.15(+0.21%) |
Aug 02, 2004 | 71.00 | 71.16 | 70.90 | 71.07 | 62,367 | -0.30(-0.42%) |
Jul 30, 2004 | 71.11 | 71.37 | 71.11 | 71.37 | 58,353 | +0.39(+0.55%) |
Jul 29, 2004 | 70.81 | 71.00 | 70.81 | 70.98 | 69,249 | +0.20(+0.28%) |
Jul 28, 2004 | 70.60 | 70.80 | 70.58 | 70.79 | 61,077 | +0.22(+0.31%) |
Jul 27, 2004 | 71.07 | 71.09 | 70.53 | 70.57 | 84,017 | -0.67(-0.94%) |
Jul 26, 2004 | 71.34 | 71.35 | 71.19 | 71.24 | 64,805 | -0.24(-0.33%) |
Jul 23, 2004 | 71.36 | 71.48 | 71.32 | 71.48 | 50,467 | +0.16(+0.22%) |
Jul 22, 2004 | 71.30 | 71.34 | 71.16 | 71.32 | 56,632 | +0.05(+0.07%) |
Jul 21, 2004 | 71.11 | 71.27 | 71.04 | 71.27 | 69,680 | +0.08(+0.12%) |
Jul 20, 2004 | 71.51 | 71.53 | 71.14 | 71.18 | 74,841 | -0.52(-0.72%) |
Jul 19, 2004 | 71.66 | 71.72 | 71.58 | 71.70 | 64,948 | -0.03(-0.05%) |
Jul 16, 2004 | 71.57 | 71.82 | 71.57 | 71.74 | 98,068 | +0.35(+0.49%) |
Jul 15, 2004 | 71.21 | 71.39 | 71.21 | 71.39 | 64,661 | +0.15(+0.21%) |
Jul 14, 2004 | 70.46 | 71.27 | 70.46 | 71.24 | 51,184 | +0.00(+0.00%) |
Jul 13, 2004 | 71.18 | 71.27 | 71.15 | 71.24 | 67,959 | -0.10(-0.15%) |
Jul 12, 2004 | 71.53 | 71.57 | 71.32 | 71.34 | 59,070 | -0.08(-0.12%) |
Jul 09, 2004 | 71.49 | 71.50 | 71.36 | 71.43 | 65,092 | -0.06(-0.09%) |
Jul 08, 2004 | 71.30 | 71.54 | 71.28 | 71.49 | 70,970 | +0.03(+0.05%) |
Jul 07, 2004 | 71.49 | 71.57 | 71.37 | 71.46 | 57,636 | -0.14(-0.19%) |
Jul 06, 2004 | 71.74 | 71.76 | 71.53 | 71.60 | 83,013 | -0.19(-0.26%) |
Jul 02, 2004 | 71.68 | 71.81 | 71.61 | 71.78 | 81,723 | +0.64(+0.90%) |
Jul 01, 2004 | 70.93 | 71.14 | 70.86 | 71.14 | 135,345 | +0.06(+0.08%) |
Jun 30, 2004 | 70.60 | 71.11 | 70.58 | 71.09 | 317,717 | +0.63(+0.89%) |
Jun 29, 2004 | 70.17 | 70.47 | 70.11 | 70.46 | 66,812 | +0.27(+0.38%) |
Jun 28, 2004 | 70.46 | 70.51 | 70.16 | 70.19 | 150,113 | -0.49(-0.69%) |
Jun 25, 2004 | 70.58 | 70.71 | 70.58 | 70.68 | 97,638 | -0.04(-0.06%) |
Jun 24, 2004 | 70.88 | 70.90 | 70.70 | 70.72 | 67,672 | +0.07(+0.10%) |
Jun 23, 2004 | 70.55 | 70.68 | 70.54 | 70.65 | 87,171 | +0.03(+0.04%) |
Jun 22, 2004 | 70.62 | 70.65 | 70.51 | 70.63 | 143,374 | -0.13(-0.18%) |
Jun 21, 2004 | 70.80 | 70.82 | 70.68 | 70.75 | 94,053 | +0.10(+0.14%) |
Jun 18, 2004 | 70.69 | 70.78 | 70.65 | 70.65 | 170,185 | +0.10(+0.15%) |
Jun 17, 2004 | 70.36 | 70.61 | 70.33 | 70.55 | 163,733 | +0.13(+0.19%) |
Jun 16, 2004 | 70.31 | 70.45 | 70.20 | 70.42 | 196,853 | -0.05(-0.07%) |
Jun 15, 2004 | 70.28 | 70.58 | 70.27 | 70.47 | 107,100 | +0.60(+0.86%) |
Jun 14, 2004 | 69.99 | 70.02 | 69.82 | 69.87 | 139,073 | -0.31(-0.44%) |
Jun 10, 2004 | 70.13 | 70.24 | 70.03 | 70.17 | 165,740 | +0.08(+0.11%) |
Jun 09, 2004 | 70.13 | 70.16 | 69.91 | 70.10 | 128,320 | -0.20(-0.29%) |
Jun 08, 2004 | 70.46 | 70.46 | 70.28 | 70.30 | 135,775 | -0.31(-0.44%) |
Jun 07, 2004 | 70.51 | 70.63 | 70.35 | 70.61 | 132,334 | +0.06(+0.09%) |
Jun 04, 2004 | 70.79 | 70.79 | 70.50 | 70.55 | 94,627 | -0.17(-0.24%) |
Jun 03, 2004 | 70.68 | 70.79 | 70.61 | 70.72 | 155,704 | -0.18(-0.26%) |
Jun 02, 2004 | 71.09 | 71.12 | 70.82 | 70.90 | 80,863 | -0.36(-0.51%) |