Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 59.54 | 60.06 | 59.27 | 59.53 | 93,177 | +0.00(+0.00%) |
Aug 30, 2004 | 60.39 | 60.57 | 59.53 | 59.53 | 64,424 | -0.76(-1.26%) |
Aug 27, 2004 | 60.60 | 60.60 | 59.99 | 60.29 | 84,854 | -0.55(-0.90%) |
Aug 26, 2004 | 59.95 | 61.07 | 59.48 | 60.84 | 84,421 | +0.89(+1.48%) |
Aug 25, 2004 | 60.13 | 60.31 | 59.59 | 59.95 | 61,613 | -0.28(-0.46%) |
Aug 24, 2004 | 60.19 | 60.40 | 59.37 | 60.23 | 80,530 | -0.10(-0.17%) |
Aug 23, 2004 | 60.87 | 61.01 | 60.05 | 60.33 | 83,232 | -0.68(-1.12%) |
Aug 20, 2004 | 60.36 | 61.17 | 60.36 | 61.01 | 94,366 | +0.97(+1.62%) |
Aug 19, 2004 | 60.13 | 61.01 | 59.53 | 60.04 | 147,981 | -0.23(-0.38%) |
Aug 18, 2004 | 59.67 | 60.69 | 59.67 | 60.27 | 94,258 | +0.46(+0.77%) |
Aug 17, 2004 | 61.46 | 61.46 | 59.45 | 59.81 | 186,030 | -1.61(-2.62%) |
Aug 16, 2004 | 60.97 | 62.03 | 60.80 | 61.42 | 48,966 | +0.35(+0.58%) |
Aug 13, 2004 | 61.16 | 61.38 | 60.83 | 61.07 | 157,493 | -0.09(-0.15%) |
Aug 12, 2004 | 61.61 | 62.03 | 61.15 | 61.16 | 216,621 | -0.91(-1.46%) |
Aug 11, 2004 | 62.03 | 62.14 | 61.29 | 62.07 | 160,195 | -0.36(-0.58%) |
Aug 10, 2004 | 62.91 | 63.54 | 62.21 | 62.43 | 57,830 | -0.25(-0.40%) |
Aug 09, 2004 | 60.92 | 63.39 | 60.64 | 62.68 | 101,500 | +1.22(+1.99%) |
Aug 06, 2004 | 64.39 | 64.39 | 61.15 | 61.46 | 247,103 | -3.22(-4.98%) |
Aug 05, 2004 | 66.01 | 66.10 | 64.20 | 64.67 | 216,296 | -1.56(-2.36%) |
Aug 04, 2004 | 66.83 | 67.16 | 66.05 | 66.24 | 211,540 | -0.59(-0.89%) |
Aug 03, 2004 | 66.10 | 67.53 | 66.07 | 66.83 | 167,222 | +0.68(+1.03%) |
Aug 02, 2004 | 65.20 | 66.27 | 65.13 | 66.15 | 212,297 | +0.62(+0.95%) |
Jul 30, 2004 | 64.67 | 66.10 | 64.67 | 65.53 | 123,660 | +0.77(+1.19%) |
Jul 29, 2004 | 64.02 | 64.76 | 63.29 | 64.76 | 121,498 | +0.93(+1.45%) |
Jul 28, 2004 | 64.23 | 64.53 | 63.44 | 63.83 | 164,303 | -0.51(-0.79%) |
Jul 27, 2004 | 63.05 | 64.94 | 62.95 | 64.34 | 172,086 | +1.11(+1.76%) |
Jul 26, 2004 | 63.85 | 64.80 | 62.88 | 63.23 | 189,273 | -0.47(-0.74%) |
Jul 23, 2004 | 64.06 | 65.21 | 63.56 | 63.70 | 203,649 | -0.23(-0.36%) |
Jul 22, 2004 | 63.09 | 64.16 | 62.83 | 63.93 | 249,049 | +1.01(+1.60%) |
Jul 21, 2004 | 65.41 | 66.51 | 62.91 | 62.93 | 259,750 | -1.82(-2.81%) |
Jul 20, 2004 | 66.65 | 66.65 | 64.06 | 64.75 | 175,545 | -1.67(-2.52%) |
Jul 19, 2004 | 67.35 | 67.53 | 66.01 | 66.42 | 144,522 | -1.02(-1.51%) |
Jul 16, 2004 | 65.78 | 67.88 | 65.50 | 67.44 | 197,704 | +1.90(+2.89%) |
Jul 15, 2004 | 65.17 | 66.28 | 64.76 | 65.54 | 154,575 | +0.75(+1.16%) |
Jul 14, 2004 | 62.91 | 65.53 | 62.82 | 64.80 | 237,267 | +1.76(+2.79%) |
Jul 13, 2004 | 62.91 | 63.19 | 62.46 | 63.04 | 159,223 | +0.27(+0.43%) |
Jul 12, 2004 | 63.56 | 63.79 | 62.76 | 62.77 | 124,416 | -0.59(-0.93%) |
Jul 09, 2004 | 62.63 | 63.91 | 62.49 | 63.36 | 139,982 | +0.96(+1.54%) |
Jul 08, 2004 | 63.00 | 63.64 | 62.39 | 62.40 | 137,820 | -0.83(-1.32%) |
Jul 07, 2004 | 63.10 | 64.59 | 63.10 | 63.23 | 170,140 | +0.32(+0.51%) |
Jul 06, 2004 | 62.58 | 63.56 | 62.58 | 62.91 | 124,524 | +0.42(+0.67%) |
Jul 02, 2004 | 63.19 | 63.19 | 61.98 | 62.49 | 258,453 | -0.93(-1.46%) |
Jul 01, 2004 | 63.23 | 64.02 | 63.23 | 63.42 | 198,569 | +0.28(+0.44%) |
Jun 30, 2004 | 62.91 | 64.57 | 62.72 | 63.14 | 222,890 | +0.42(+0.66%) |
Jun 29, 2004 | 62.35 | 63.42 | 62.29 | 62.72 | 194,894 | +0.37(+0.59%) |
Jun 28, 2004 | 63.93 | 64.32 | 62.08 | 62.35 | 175,437 | -1.48(-2.32%) |
Jun 25, 2004 | 63.23 | 64.50 | 63.19 | 63.83 | 247,860 | +0.69(+1.10%) |
Jun 24, 2004 | 63.74 | 64.25 | 63.09 | 63.14 | 254,994 | -0.37(-0.58%) |
Jun 23, 2004 | 63.36 | 63.74 | 62.93 | 63.51 | 181,382 | +0.31(+0.48%) |
Jun 22, 2004 | 63.69 | 64.34 | 61.97 | 63.20 | 264,290 | -0.90(-1.40%) |
Jun 21, 2004 | 64.34 | 65.03 | 63.37 | 64.10 | 153,385 | -0.01(-0.01%) |
Jun 18, 2004 | 65.18 | 65.22 | 63.72 | 64.11 | 187,435 | -1.07(-1.65%) |
Jun 17, 2004 | 65.50 | 65.54 | 64.94 | 65.18 | 147,116 | -0.31(-0.48%) |
Jun 16, 2004 | 64.39 | 65.60 | 64.39 | 65.50 | 190,894 | +1.26(+1.96%) |
Jun 15, 2004 | 63.99 | 65.08 | 63.95 | 64.24 | 148,197 | +0.34(+0.54%) |
Jun 14, 2004 | 63.79 | 64.50 | 63.07 | 63.90 | 119,768 | +0.12(+0.19%) |
Jun 10, 2004 | 63.83 | 64.43 | 63.37 | 63.78 | 149,170 | +0.50(+0.79%) |
Jun 09, 2004 | 66.15 | 66.15 | 62.87 | 63.28 | 231,862 | -2.87(-4.34%) |
Jun 08, 2004 | 65.41 | 66.59 | 65.41 | 66.15 | 151,764 | +0.86(+1.32%) |
Jun 07, 2004 | 64.02 | 65.82 | 63.82 | 65.29 | 156,196 | +1.44(+2.26%) |
Jun 04, 2004 | 65.45 | 65.45 | 63.23 | 63.84 | 223,323 | -1.38(-2.11%) |
Jun 03, 2004 | 66.52 | 66.61 | 64.94 | 65.22 | 145,387 | -1.09(-1.65%) |
Jun 02, 2004 | 66.98 | 67.15 | 66.28 | 66.31 | 192,191 | +0.86(+1.31%) |