Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 220.48 | 222.40 | 219.84 | 222.40 | 675 | +3.84(+1.76%) |
Aug 30, 2004 | 216.00 | 222.40 | 215.36 | 218.56 | 534 | -1.92(-0.87%) |
Aug 27, 2004 | 222.08 | 222.40 | 220.42 | 220.48 | 784 | +2.56(+1.17%) |
Aug 26, 2004 | 208.64 | 222.40 | 208.64 | 217.92 | 496 | -2.88(-1.30%) |
Aug 25, 2004 | 219.84 | 222.40 | 219.52 | 220.80 | 334 | +0.00(+0.00%) |
Aug 24, 2004 | 216.32 | 222.40 | 216.32 | 220.80 | 168 | +0.96(+0.44%) |
Aug 23, 2004 | 217.60 | 222.40 | 213.12 | 219.84 | 586 | +6.40(+3.00%) |
Aug 20, 2004 | 219.20 | 222.40 | 212.16 | 213.44 | 772 | -5.44(-2.49%) |
Aug 19, 2004 | 222.08 | 222.08 | 216.00 | 218.88 | 481 | -0.64(-0.29%) |
Aug 18, 2004 | 213.76 | 222.08 | 213.76 | 219.52 | 235 | -2.88(-1.29%) |
Aug 17, 2004 | 220.16 | 222.40 | 217.28 | 222.40 | 265 | +4.16(+1.91%) |
Aug 16, 2004 | 220.16 | 221.76 | 218.24 | 218.24 | 112 | -4.48(-2.01%) |
Aug 13, 2004 | 220.16 | 224.64 | 220.16 | 222.72 | 125 | -0.96(-0.43%) |
Aug 12, 2004 | 224.00 | 224.00 | 220.80 | 223.68 | 490 | -1.60(-0.71%) |
Aug 11, 2004 | 212.80 | 225.28 | 212.80 | 225.28 | 678 | +10.88(+5.07%) |
Aug 10, 2004 | 223.68 | 223.68 | 214.40 | 214.40 | 875 | -6.40(-2.90%) |
Aug 09, 2004 | 225.28 | 228.80 | 216.00 | 220.80 | 1,484 | -8.00(-3.50%) |
Aug 06, 2004 | 231.36 | 232.00 | 228.80 | 228.80 | 771 | -4.51(-1.93%) |
Aug 05, 2004 | 228.80 | 233.31 | 228.80 | 233.31 | 496 | +4.83(+2.11%) |
Aug 04, 2004 | 232.00 | 233.60 | 224.32 | 228.48 | 478 | -3.20(-1.38%) |
Aug 03, 2004 | 231.04 | 236.48 | 227.20 | 231.68 | 569 | -3.84(-1.63%) |
Aug 02, 2004 | 224.32 | 235.84 | 224.32 | 235.52 | 1,575 | +7.36(+3.23%) |
Jul 30, 2004 | 228.48 | 229.12 | 224.00 | 228.16 | 409 | -1.28(-0.56%) |
Jul 29, 2004 | 230.40 | 230.40 | 216.32 | 229.44 | 896 | +6.08(+2.72%) |
Jul 28, 2004 | 224.96 | 229.09 | 221.15 | 223.36 | 181 | +4.48(+2.05%) |
Jul 27, 2004 | 221.92 | 224.00 | 216.32 | 218.88 | 278 | -1.28(-0.58%) |
Jul 26, 2004 | 219.52 | 230.40 | 216.96 | 220.16 | 921 | +1.60(+0.73%) |
Jul 23, 2004 | 218.88 | 220.16 | 216.00 | 218.56 | 465 | +1.28(+0.59%) |
Jul 22, 2004 | 214.72 | 218.88 | 214.72 | 217.28 | 231 | -0.32(-0.15%) |
Jul 21, 2004 | 217.92 | 226.88 | 217.60 | 217.60 | 962 | +0.32(+0.15%) |
Jul 20, 2004 | 229.76 | 229.76 | 215.04 | 217.28 | 1,475 | +0.00(+0.00%) |
Jul 19, 2004 | 237.44 | 238.08 | 215.68 | 217.28 | 3,993 | -22.08(-9.22%) |
Jul 16, 2004 | 238.40 | 242.85 | 238.40 | 239.36 | 2,662 | -2.24(-0.93%) |
Jul 15, 2004 | 241.60 | 245.44 | 240.00 | 241.60 | 1,446 | -1.92(-0.79%) |
Jul 14, 2004 | 245.12 | 249.60 | 241.60 | 243.52 | 1,146 | -4.48(-1.81%) |
Jul 13, 2004 | 246.40 | 250.56 | 246.08 | 248.00 | 1,200 | -1.28(-0.51%) |
Jul 12, 2004 | 245.44 | 249.28 | 243.84 | 249.28 | 471 | +6.08(+2.50%) |
Jul 09, 2004 | 244.16 | 244.16 | 241.60 | 243.20 | 350 | +0.64(+0.26%) |
Jul 08, 2004 | 241.92 | 245.12 | 241.60 | 242.56 | 350 | +0.00(+0.00%) |
Jul 07, 2004 | 246.08 | 246.08 | 242.56 | 242.56 | 406 | -1.92(-0.79%) |
Jul 06, 2004 | 245.12 | 247.65 | 241.60 | 244.48 | 2,387 | -1.92(-0.78%) |
Jul 02, 2004 | 245.47 | 246.40 | 245.12 | 246.40 | 237 | -1.28(-0.52%) |
Jul 01, 2004 | 246.40 | 248.00 | 245.44 | 247.68 | 431 | +1.60(+0.65%) |
Jun 30, 2004 | 245.12 | 246.72 | 245.12 | 246.08 | 243 | -0.32(-0.13%) |
Jun 29, 2004 | 248.00 | 248.32 | 245.44 | 246.40 | 309 | -1.60(-0.65%) |
Jun 28, 2004 | 249.28 | 249.28 | 247.36 | 248.00 | 356 | +1.92(+0.78%) |
Jun 25, 2004 | 244.80 | 249.28 | 243.52 | 246.08 | 512 | +1.28(+0.52%) |
Jun 24, 2004 | 243.20 | 248.64 | 242.56 | 244.80 | 1,440 | +0.96(+0.39%) |
Jun 23, 2004 | 245.44 | 249.60 | 243.84 | 243.84 | 578 | -3.52(-1.42%) |
Jun 22, 2004 | 249.60 | 249.60 | 246.40 | 247.36 | 190 | +1.60(+0.65%) |
Jun 21, 2004 | 251.20 | 251.20 | 245.76 | 245.76 | 656 | +0.96(+0.39%) |
Jun 18, 2004 | 245.12 | 249.92 | 244.80 | 244.80 | 331 | +0.32(+0.13%) |
Jun 17, 2004 | 251.20 | 251.20 | 244.48 | 244.48 | 778 | -6.72(-2.68%) |
Jun 16, 2004 | 251.20 | 252.80 | 248.64 | 251.20 | 612 | +3.20(+1.29%) |
Jun 15, 2004 | 251.20 | 251.20 | 246.40 | 248.00 | 340 | +0.00(+0.00%) |
Jun 14, 2004 | 244.48 | 250.24 | 244.48 | 248.00 | 659 | -1.60(-0.64%) |
Jun 10, 2004 | 249.28 | 250.88 | 248.00 | 249.60 | 521 | +0.96(+0.39%) |
Jun 09, 2004 | 254.40 | 256.00 | 241.60 | 248.64 | 1,765 | -7.68(-3.00%) |
Jun 08, 2004 | 260.48 | 260.48 | 252.80 | 256.32 | 575 | +2.24(+0.88%) |
Jun 07, 2004 | 262.40 | 262.40 | 250.88 | 254.08 | 1,506 | -8.96(-3.41%) |
Jun 04, 2004 | 253.12 | 264.00 | 252.80 | 263.04 | 893 | +8.96(+3.53%) |
Jun 03, 2004 | 256.00 | 256.00 | 251.84 | 254.08 | 409 | +0.00(+0.00%) |
Jun 02, 2004 | 258.88 | 262.40 | 253.12 | 254.08 | 371 | -0.64(-0.25%) |