| Date |
Open |
High |
Low |
Close |
Volume |
|
2004-Aug-19
|
100
|
104.06
|
95.96
|
100.34
|
22,351,900
|
|
2004-Aug-20
|
101.01
|
109.08
|
100.5
|
108.31
|
11,428,600
|
|
2004-Aug-23
|
110.75
|
113.48
|
109.05
|
109.4
|
9,137,200
|
|
2004-Aug-24
|
111.24
|
111.6
|
103.57
|
104.87
|
7,631,300
|
|
2004-Aug-25
|
104.96
|
108
|
103.88
|
106
|
4,598,900
|
|
2004-Aug-26
|
104.95
|
107.95
|
104.66
|
107.91
|
3,551,000
|
|
2004-Aug-27
|
108.1
|
108.62
|
105.69
|
106.15
|
3,109,000
|
|
2004-Aug-30
|
105.28
|
105.49
|
102.01
|
102.01
|
2,601,000
|
|
2004-Aug-31
|
102.3
|
103.71
|
102.16
|
102.37
|
2,461,400
|
|
2004-Sep-01
|
102.7
|
102.97
|
99.67
|
100.25
|
4,573,700
|
|
2004-Sep-02
|
99.19
|
102.37
|
98.94
|
101.51
|
7,566,900
|
|
2004-Sep-03
|
100.95
|
101.74
|
99.32
|
100.01
|
2,578,800
|
|
2004-Sep-07
|
101.01
|
102
|
99.61
|
101.58
|
2,926,700
|
|
2004-Sep-08
|
100.74
|
103.03
|
100.5
|
102.3
|
2,495,300
|
|
2004-Sep-09
|
102.53
|
102.71
|
101
|
102.31
|
2,032,900
|
|
2004-Sep-10
|
101.6
|
106.56
|
101.3
|
105.33
|
4,353,800
|
|
2004-Sep-13
|
106.63
|
108.41
|
106.46
|
107.5
|
3,926,000
|
|
2004-Sep-14
|
107.45
|
112
|
106.79
|
111.49
|
5,419,900
|
|
2004-Sep-15
|
110.56
|
114.23
|
110.2
|
112
|
5,361,900
|
|
2004-Sep-16
|
112.34
|
115.8
|
111.65
|
113.97
|
4,637,800
|
|
2004-Sep-17
|
114.42
|
117.49
|
113.55
|
117.49
|
4,741,000
|
|
2004-Sep-20
|
116.95
|
121.6
|
116.77
|
119.36
|
5,319,700
|
|
2004-Sep-21
|
119.81
|
120.42
|
117.51
|
117.84
|
3,618,000
|
|
2004-Sep-22
|
117.4
|
119.67
|
116.81
|
118.38
|
3,794,400
|
|
2004-Sep-23
|
118.84
|
122.63
|
117.02
|
120.82
|
4,272,100
|
|
2004-Sep-24
|
120.94
|
124.1
|
119.76
|
119.83
|
4,566,300
|
|
2004-Sep-27
|
119.56
|
120.88
|
117.8
|
118.26
|
3,536,600
|
|
2004-Sep-28
|
121.3
|
127.4
|
120.21
|
126.86
|
8,473,000
|
|
2004-Sep-29
|
126.7
|
135.02
|
126.23
|
131.08
|
15,273,500
|
|
2004-Sep-30
|
129.9
|
132.3
|
129
|
129.6
|
6,885,900
|
|
2004-Oct-01
|
130.8
|
134.24
|
128.9
|
132.58
|
7,570,000
|
|
2004-Oct-04
|
135.25
|
136.87
|
134.03
|
135.06
|
6,517,900
|
|
2004-Oct-05
|
134.66
|
138.53
|
132.24
|
138.37
|
7,494,100
|
|
2004-Oct-06
|
137.55
|
138.45
|
136
|
137.08
|
6,697,400
|
|
2004-Oct-07
|
136.92
|
139.88
|
136.55
|
138.85
|
7,064,600
|
|
2004-Oct-08
|
138.72
|
139.68
|
137.02
|
137.73
|
5,540,300
|
|
2004-Oct-11
|
137
|
138.86
|
133.85
|
135.26
|
5,241,300
|
|
2004-Oct-12
|
134.44
|
137.61
|
133.4
|
137.4
|
5,838,600
|
|
2004-Oct-13
|
143.32
|
143.55
|
140.08
|
140.9
|
9,893,000
|
|
2004-Oct-14
|
141.01
|
142.38
|
138.56
|
142
|
5,226,300
|
|
2004-Oct-15
|
144.93
|
145.5
|
141.95
|
144.11
|
6,604,000
|
|
2004-Oct-18
|
143.2
|
149.2
|
141.21
|
149.16
|
7,025,200
|
|
2004-Oct-19
|
150.5
|
152.4
|
147.35
|
147.94
|
9,064,000
|
|
2004-Oct-20
|
148.03
|
148.99
|
139.6
|
140.49
|
11,372,700
|
|
2004-Oct-21
|
144.4
|
150.13
|
141.62
|
149.38
|
14,589,500
|
|
2004-Oct-22
|
170.54
|
180.17
|
164.08
|
172.43
|
36,891,900
|
|
2004-Oct-25
|
176.4
|
194.43
|
172.55
|
187.4
|
32,764,200
|
|
2004-Oct-26
|
186.34
|
192.64
|
180
|
181.8
|
22,307,100
|
|
2004-Oct-27
|
182.72
|
189.52
|
181.77
|
185.97
|
13,356,500
|
|
2004-Oct-28
|
186.68
|
194.39
|
185.6
|
193.3
|
14,846,800
|
|
2004-Oct-29
|
198.89
|
199.95
|
190.6
|
190.64
|
21,162,500
|
|
2004-Nov-01
|
193.55
|
197.67
|
191.27
|
196.03
|
12,224,900
|
|
2004-Nov-02
|
198.78
|
199.25
|
193.34
|
194.87
|
11,346,300
|
|
2004-Nov-03
|
198.18
|
201.6
|
190.75
|
191.67
|
13,888,700
|
|
2004-Nov-04
|
188.44
|
190.4
|
183.35
|
184.7
|
14,409,600
|
|
2004-Nov-05
|
181.98
|
182.3
|
168.55
|
169.35
|
19,833,100
|
|
2004-Nov-08
|
170.93
|
175.44
|
169.4
|
172.55
|
11,191,800
|
|
2004-Nov-09
|
174.1
|
175.2
|
165.27
|
168.7
|
11,064,200
|
|
2004-Nov-10
|
170.67
|
172.52
|
166.33
|
167.86
|
10,644,000
|
|
2004-Nov-11
|
169.13
|
183.75
|
167.57
|
183.02
|
14,985,500
|
|
2004-Nov-12
|
185.23
|
189.8
|
177.4
|
182
|
16,746,100
|
|
2004-Nov-15
|
180.45
|
188.32
|
178.75
|
184.87
|
11,901,500
|
|
2004-Nov-16
|
177.5
|
179.47
|
170.83
|
172.54
|
20,917,400
|
|
2004-Nov-17
|
169.02
|
177.5
|
169
|
172.5
|
18,132,900
|
|
2004-Nov-18
|
170.29
|
174.42
|
165.73
|
167.54
|
16,629,600
|
|
2004-Nov-19
|
169.1
|
169.98
|
166.52
|
169.4
|
8,769,300
|
|
2004-Nov-22
|
164.47
|
169.5
|
161.31
|
165.1
|
12,368,200
|
|
2004-Nov-23
|
167.97
|
170.83
|
166.5
|
167.52
|
12,413,300
|
|
2004-Nov-24
|
174.82
|
177.21
|
172.51
|
174.76
|
15,281,000
|
|
2004-Nov-26
|
175.8
|
180.03
|
175.32
|
179.39
|
6,480,100
|
|
2004-Nov-29
|
180.36
|
182.95
|
177.51
|
181.05
|
10,666,600
|
|
2004-Nov-30
|
180.71
|
183
|
180.25
|
181.98
|
7,700,000
|
|
2004-Dec-01
|
181.95
|
182.5
|
179.55
|
179.96
|
7,864,100
|
|
2004-Dec-02
|
179.9
|
181.51
|
178.55
|
179.4
|
6,260,900
|
|
2004-Dec-03
|
179.95
|
181.06
|
177.6
|
180.4
|
5,869,200
|
|
2004-Dec-06
|
179.13
|
180.7
|
176.02
|
176.29
|
6,254,000
|
|
2004-Dec-07
|
176
|
176.2
|
170.55
|
171.43
|
6,870,900
|
|
2004-Dec-08
|
170.35
|
173.68
|
168.73
|
169.98
|
7,541,800
|
|
2004-Dec-09
|
170.25
|
173.5
|
168.47
|
173.43
|
7,654,000
|
|
2004-Dec-10
|
173.43
|
174.88
|
171.29
|
171.65
|
4,317,200
|
|
2004-Dec-13
|
172.17
|
173.18
|
169.45
|
170.45
|
4,818,600
|
|
2004-Dec-14
|
171
|
178.82
|
169.6
|
178.69
|
11,088,400
|
|
2004-Dec-15
|
177.99
|
180.69
|
176.66
|
179.78
|
11,471,000
|
|
2004-Dec-16
|
176.95
|
180.49
|
175.95
|
176.47
|
8,572,800
|
|
2004-Dec-17
|
176.76
|
180.5
|
176.55
|
180.08
|
7,386,200
|
|
2004-Dec-20
|
182
|
188.46
|
181.87
|
185.02
|
9,834,500
|
|
2004-Dec-21
|
186.31
|
187.88
|
183.4
|
183.75
|
5,516,300
|
|
2004-Dec-22
|
183.9
|
186.85
|
183.01
|
186.3
|
3,907,000
|
|
2004-Dec-23
|
187.45
|
188.6
|
186
|
187.9
|
3,614,600
|
|
2004-Dec-27
|
189.15
|
193.3
|
189.1
|
191.91
|
6,104,100
|
|
2004-Dec-28
|
192.11
|
193.55
|
191.01
|
192.76
|
4,145,800
|
|
2004-Dec-29
|
191.78
|
193.52
|
191.78
|
192.9
|
2,678,100
|
|
2004-Dec-30
|
192.97
|
198.23
|
191.85
|
197.6
|
5,904,300
|
|
2004-Dec-31
|
199.23
|
199.88
|
192.56
|
192.79
|
7,668,500
|
|
2005-Jan-03
|
197.4
|
203.64
|
195.46
|
202.71
|
15,844,200
|
|
2005-Jan-04
|
201.4
|
202.93
|
193.48
|
194.5
|
13,755,900
|
|
2005-Jan-05
|
193.45
|
196.9
|
192.23
|
193.51
|
8,236,600
|
|
2005-Jan-06
|
195.08
|
195.9
|
187.72
|
188.55
|
10,387,100
|
|
2005-Jan-07
|
190.64
|
194.25
|
188.78
|
193.85
|
9,662,900
|
|
2005-Jan-10
|
194.5
|
198.1
|
191.83
|
195.06
|
7,539,600
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|