Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 58.85 | 59.37 | 58.23 | 59.33 | 1,877,800 | +0.70(+1.19%) |
Aug 30, 2004 | 60.24 | 60.40 | 58.32 | 58.63 | 2,355,000 | -1.83(-3.03%) |
Aug 27, 2004 | 59.35 | 60.99 | 59.29 | 60.46 | 2,068,900 | +0.83(+1.39%) |
Aug 26, 2004 | 59.84 | 60.33 | 58.98 | 59.63 | 1,790,300 | -0.20(-0.33%) |
Aug 25, 2004 | 59.19 | 60.24 | 58.60 | 59.83 | 2,429,800 | +0.78(+1.32%) |
Aug 24, 2004 | 59.24 | 59.50 | 58.07 | 59.05 | 2,292,800 | +0.03(+0.05%) |
Aug 23, 2004 | 59.93 | 59.93 | 58.75 | 59.02 | 2,244,400 | -0.75(-1.25%) |
Aug 20, 2004 | 58.92 | 60.00 | 58.69 | 59.77 | 2,529,500 | +0.72(+1.22%) |
Aug 19, 2004 | 59.61 | 59.88 | 58.68 | 59.05 | 3,684,800 | -1.04(-1.73%) |
Aug 18, 2004 | 57.18 | 60.17 | 57.00 | 60.09 | 6,722,400 | +1.75(+3.00%) |
Aug 17, 2004 | 59.02 | 59.50 | 58.33 | 58.34 | 2,528,100 | -0.73(-1.24%) |
Aug 16, 2004 | 57.72 | 59.38 | 57.50 | 59.07 | 2,315,700 | +1.62(+2.82%) |
Aug 13, 2004 | 58.42 | 58.58 | 57.09 | 57.45 | 2,400,400 | -0.82(-1.41%) |
Aug 12, 2004 | 58.05 | 58.96 | 58.01 | 58.27 | 2,794,300 | +0.20(+0.34%) |
Aug 11, 2004 | 56.76 | 58.59 | 56.46 | 58.07 | 3,073,900 | +1.26(+2.22%) |
Aug 10, 2004 | 55.30 | 56.82 | 55.00 | 56.81 | 2,618,000 | +1.58(+2.86%) |
Aug 09, 2004 | 56.02 | 56.50 | 55.15 | 55.23 | 2,733,100 | -0.74(-1.32%) |
Aug 06, 2004 | 57.27 | 57.34 | 55.96 | 55.97 | 3,474,200 | -1.35(-2.36%) |
Aug 05, 2004 | 57.30 | 58.17 | 57.20 | 57.32 | 3,467,300 | -0.24(-0.42%) |
Aug 04, 2004 | 57.76 | 58.41 | 57.11 | 57.56 | 4,068,700 | -0.28(-0.48%) |
Aug 03, 2004 | 58.40 | 59.00 | 57.79 | 57.84 | 2,744,200 | -0.50(-0.86%) |
Aug 02, 2004 | 59.90 | 60.00 | 57.71 | 58.34 | 4,321,500 | -1.66(-2.77%) |
Jul 30, 2004 | 59.40 | 60.70 | 59.11 | 60.00 | 2,732,800 | +0.35(+0.59%) |
Jul 29, 2004 | 58.51 | 59.65 | 58.24 | 59.65 | 3,170,300 | +1.20(+2.05%) |
Jul 28, 2004 | 57.80 | 59.47 | 56.77 | 58.45 | 6,113,000 | +1.94(+3.43%) |
Jul 27, 2004 | 54.14 | 57.36 | 53.75 | 56.51 | 4,830,900 | +2.68(+4.98%) |
Jul 26, 2004 | 55.35 | 55.63 | 53.06 | 53.83 | 4,107,900 | -1.56(-2.82%) |
Jul 23, 2004 | 55.12 | 56.03 | 54.74 | 55.39 | 2,869,900 | -0.20(-0.36%) |
Jul 22, 2004 | 55.11 | 56.19 | 54.00 | 55.59 | 4,254,000 | +0.46(+0.83%) |
Jul 21, 2004 | 56.85 | 58.00 | 55.05 | 55.13 | 3,908,600 | -2.01(-3.52%) |
Jul 20, 2004 | 56.53 | 57.18 | 56.35 | 57.14 | 2,956,900 | +0.58(+1.03%) |
Jul 19, 2004 | 57.96 | 58.35 | 56.02 | 56.56 | 4,211,600 | -0.78(-1.36%) |
Jul 16, 2004 | 59.64 | 59.67 | 57.32 | 57.34 | 3,419,700 | -2.10(-3.53%) |
Jul 15, 2004 | 60.28 | 60.51 | 59.09 | 59.44 | 2,975,400 | -1.07(-1.77%) |
Jul 14, 2004 | 60.41 | 61.19 | 59.83 | 60.51 | 4,210,900 | -0.68(-1.11%) |
Jul 13, 2004 | 61.23 | 62.09 | 60.84 | 61.19 | 2,166,500 | -0.14(-0.23%) |
Jul 12, 2004 | 61.23 | 61.68 | 59.83 | 61.33 | 3,974,400 | -0.18(-0.29%) |
Jul 09, 2004 | 62.56 | 63.12 | 61.51 | 61.51 | 2,557,100 | -0.75(-1.20%) |
Jul 08, 2004 | 62.82 | 63.49 | 62.07 | 62.26 | 2,842,000 | -0.51(-0.81%) |
Jul 07, 2004 | 61.54 | 63.00 | 61.48 | 62.77 | 2,545,100 | +1.08(+1.75%) |
Jul 06, 2004 | 62.28 | 62.58 | 61.41 | 61.69 | 2,461,200 | -0.32(-0.52%) |
Jul 02, 2004 | 62.14 | 62.26 | 61.18 | 62.01 | 2,160,200 | +0.15(+0.24%) |
Jul 01, 2004 | 63.05 | 63.50 | 61.50 | 61.86 | 3,388,700 | -1.39(-2.20%) |
Jun 30, 2004 | 63.12 | 63.57 | 62.57 | 63.25 | 3,365,100 | +0.48(+0.76%) |
Jun 29, 2004 | 62.81 | 63.20 | 62.10 | 62.77 | 3,423,000 | +0.07(+0.11%) |
Jun 28, 2004 | 63.14 | 63.57 | 62.06 | 62.70 | 4,621,100 | +0.33(+0.53%) |
Jun 25, 2004 | 60.27 | 62.37 | 59.76 | 62.37 | 6,100,200 | +1.79(+2.95%) |
Jun 24, 2004 | 59.75 | 61.20 | 59.50 | 60.58 | 3,313,900 | +0.72(+1.20%) |
Jun 23, 2004 | 58.30 | 60.00 | 58.09 | 59.86 | 2,951,500 | +1.61(+2.76%) |
Jun 22, 2004 | 57.33 | 58.45 | 56.50 | 58.25 | 3,913,100 | +0.77(+1.34%) |
Jun 21, 2004 | 58.45 | 58.45 | 57.16 | 57.48 | 2,663,400 | -0.56(-0.96%) |
Jun 18, 2004 | 58.88 | 59.48 | 58.04 | 58.04 | 5,618,400 | -0.43(-0.74%) |
Jun 17, 2004 | 59.89 | 60.19 | 58.25 | 58.47 | 3,246,000 | -1.30(-2.18%) |
Jun 16, 2004 | 59.57 | 60.00 | 59.15 | 59.77 | 2,353,800 | +0.38(+0.64%) |
Jun 15, 2004 | 60.13 | 60.19 | 59.02 | 59.39 | 2,836,200 | +0.11(+0.19%) |
Jun 14, 2004 | 58.99 | 60.30 | 58.76 | 59.28 | 2,939,900 | -0.27(-0.45%) |
Jun 10, 2004 | 60.41 | 60.74 | 58.90 | 59.55 | 5,150,300 | -0.78(-1.29%) |
Jun 09, 2004 | 62.00 | 62.09 | 60.06 | 60.33 | 4,011,300 | -1.77(-2.84%) |
Jun 08, 2004 | 62.80 | 63.10 | 61.43 | 62.09 | 2,483,000 | -1.05(-1.66%) |
Jun 07, 2004 | 61.91 | 63.18 | 61.34 | 63.14 | 2,834,200 | +1.69(+2.75%) |
Jun 04, 2004 | 61.90 | 62.11 | 61.18 | 61.45 | 2,296,100 | +0.30(+0.49%) |
Jun 03, 2004 | 62.61 | 63.00 | 61.07 | 61.15 | 2,869,700 | -1.58(-2.52%) |
Jun 02, 2004 | 63.93 | 64.00 | 62.55 | 62.73 | 3,116,500 | -0.12(-0.19%) |