Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 75.86 | 76.66 | 75.86 | 76.60 | 4,960,933 | +0.74(+0.98%) |
Oct 28, 2004 | 74.83 | 76.41 | 74.59 | 75.86 | 6,835,010 | +1.04(+1.38%) |
Oct 27, 2004 | 72.63 | 74.98 | 72.41 | 74.83 | 5,934,832 | +1.82(+2.50%) |
Oct 26, 2004 | 72.26 | 73.80 | 72.26 | 73.00 | 4,424,988 | +1.04(+1.45%) |
Oct 25, 2004 | 71.44 | 72.19 | 70.94 | 71.96 | 3,878,125 | -0.22(-0.30%) |
Oct 22, 2004 | 72.43 | 72.99 | 71.64 | 72.18 | 4,515,789 | -0.60(-0.82%) |
Oct 21, 2004 | 71.63 | 73.07 | 71.62 | 72.78 | 5,167,580 | +0.88(+1.22%) |
Oct 20, 2004 | 71.72 | 72.17 | 70.65 | 71.90 | 5,053,404 | -0.56(-0.77%) |
Oct 19, 2004 | 73.39 | 73.97 | 72.10 | 72.46 | 5,322,983 | -0.93(-1.26%) |
Oct 18, 2004 | 73.32 | 73.54 | 72.48 | 73.39 | 3,303,521 | +0.07(+0.10%) |
Oct 15, 2004 | 72.96 | 73.44 | 72.48 | 73.32 | 4,094,790 | +0.96(+1.32%) |
Oct 14, 2004 | 73.19 | 73.32 | 71.94 | 72.36 | 5,028,103 | -1.39(-1.89%) |
Oct 13, 2004 | 73.97 | 74.16 | 73.34 | 73.75 | 3,756,500 | +0.10(+0.14%) |
Oct 12, 2004 | 72.61 | 73.81 | 72.60 | 73.65 | 3,356,050 | +0.35(+0.48%) |
Oct 11, 2004 | 73.81 | 73.90 | 73.22 | 73.30 | 2,086,630 | -0.08(-0.11%) |
Oct 08, 2004 | 73.85 | 74.36 | 73.12 | 73.38 | 3,890,711 | -0.47(-0.64%) |
Oct 07, 2004 | 73.97 | 74.30 | 73.47 | 73.85 | 3,537,909 | -0.53(-0.71%) |
Oct 06, 2004 | 73.25 | 74.48 | 73.00 | 74.38 | 4,424,731 | +1.14(+1.55%) |
Oct 05, 2004 | 73.93 | 74.05 | 73.03 | 73.25 | 5,098,484 | -0.62(-0.84%) |
Oct 04, 2004 | 73.81 | 74.32 | 73.53 | 73.87 | 4,675,687 | +0.74(+1.01%) |
Oct 01, 2004 | 72.77 | 73.73 | 72.68 | 73.13 | 4,090,294 | +0.53(+0.73%) |
Sep 30, 2004 | 72.68 | 72.86 | 71.98 | 72.60 | 3,495,527 | -0.03(-0.04%) |
Sep 29, 2004 | 72.46 | 72.78 | 71.94 | 72.63 | 3,860,530 | +0.17(+0.24%) |
Sep 28, 2004 | 72.22 | 72.60 | 71.45 | 72.46 | 3,604,566 | +0.24(+0.33%) |
Sep 27, 2004 | 72.79 | 72.79 | 71.73 | 72.22 | 4,385,559 | -0.57(-0.78%) |
Sep 24, 2004 | 72.93 | 73.01 | 72.29 | 72.79 | 3,357,334 | +0.32(+0.44%) |
Sep 23, 2004 | 72.02 | 72.91 | 72.02 | 72.47 | 5,540,674 | -0.25(-0.34%) |
Sep 22, 2004 | 72.47 | 73.33 | 72.02 | 72.72 | 8,296,178 | -1.18(-1.59%) |
Sep 21, 2004 | 72.41 | 73.94 | 72.22 | 73.89 | 7,867,216 | +2.51(+3.51%) |
Sep 20, 2004 | 70.85 | 71.73 | 70.83 | 71.38 | 3,875,813 | -0.29(-0.40%) |
Sep 17, 2004 | 72.64 | 72.77 | 71.49 | 71.67 | 3,712,833 | -0.86(-1.19%) |
Sep 16, 2004 | 72.14 | 72.89 | 71.94 | 72.54 | 3,244,700 | +0.58(+0.81%) |
Sep 15, 2004 | 73.19 | 73.20 | 71.95 | 71.95 | 3,554,991 | -1.32(-1.80%) |
Sep 14, 2004 | 72.63 | 73.39 | 72.33 | 73.27 | 3,724,649 | +0.39(+0.53%) |
Sep 13, 2004 | 72.72 | 72.88 | 72.23 | 72.88 | 3,799,140 | +0.37(+0.50%) |
Sep 10, 2004 | 71.53 | 72.59 | 71.40 | 72.51 | 3,655,296 | +0.98(+1.37%) |
Sep 09, 2004 | 71.71 | 71.76 | 70.55 | 71.53 | 3,957,239 | +0.33(+0.47%) |
Sep 08, 2004 | 71.86 | 72.06 | 71.14 | 71.20 | 3,589,282 | -0.62(-0.86%) |
Sep 07, 2004 | 71.01 | 72.24 | 70.90 | 71.81 | 5,013,077 | +1.58(+2.25%) |
Sep 03, 2004 | 70.90 | 71.42 | 70.08 | 70.23 | 2,334,504 | -0.67(-0.94%) |
Sep 02, 2004 | 69.45 | 71.09 | 69.21 | 70.90 | 3,032,916 | +1.46(+2.10%) |
Sep 01, 2004 | 69.96 | 70.47 | 69.26 | 69.45 | 2,458,055 | -0.36(-0.51%) |
Aug 31, 2004 | 69.73 | 69.93 | 68.88 | 69.80 | 3,087,371 | +0.39(+0.56%) |
Aug 30, 2004 | 70.26 | 70.35 | 69.31 | 69.41 | 2,346,576 | -1.04(-1.47%) |
Aug 27, 2004 | 70.95 | 71.01 | 70.21 | 70.45 | 2,109,363 | -0.50(-0.70%) |
Aug 26, 2004 | 70.02 | 71.30 | 69.89 | 70.95 | 4,323,013 | +0.85(+1.21%) |
Aug 25, 2004 | 68.35 | 70.27 | 68.18 | 70.10 | 5,271,353 | +1.95(+2.86%) |
Aug 24, 2004 | 68.64 | 68.81 | 68.10 | 68.15 | 3,045,502 | +0.02(+0.03%) |
Aug 23, 2004 | 68.37 | 68.78 | 67.96 | 68.13 | 5,368,704 | -0.24(-0.35%) |
Aug 20, 2004 | 67.43 | 68.57 | 67.26 | 68.37 | 3,404,983 | +0.94(+1.40%) |
Aug 19, 2004 | 67.98 | 68.28 | 66.92 | 67.43 | 3,448,906 | -0.65(-0.96%) |
Aug 18, 2004 | 67.20 | 68.13 | 67.01 | 68.08 | 3,827,908 | +0.82(+1.22%) |
Aug 17, 2004 | 67.42 | 67.93 | 67.15 | 67.27 | 4,010,410 | +0.44(+0.66%) |
Aug 16, 2004 | 65.60 | 67.19 | 65.60 | 66.82 | 3,840,238 | +1.22(+1.86%) |
Aug 13, 2004 | 65.30 | 65.60 | 64.85 | 65.60 | 3,257,543 | +0.30(+0.46%) |
Aug 12, 2004 | 65.91 | 66.34 | 64.94 | 65.30 | 6,218,923 | -0.62(-0.93%) |
Aug 11, 2004 | 66.03 | 66.65 | 65.54 | 65.91 | 5,124,042 | -0.51(-0.77%) |
Aug 10, 2004 | 65.95 | 66.60 | 65.61 | 66.42 | 7,003,769 | +0.59(+0.90%) |
Aug 09, 2004 | 65.83 | 66.34 | 65.43 | 65.83 | 3,747,638 | +0.00(+0.00%) |
Aug 06, 2004 | 66.18 | 67.08 | 65.56 | 65.83 | 6,505,839 | -0.97(-1.46%) |
Aug 05, 2004 | 68.60 | 68.60 | 66.72 | 66.81 | 4,113,797 | -1.44(-2.11%) |
Aug 04, 2004 | 68.01 | 68.87 | 67.55 | 68.25 | 4,443,739 | -0.02(-0.03%) |
Aug 03, 2004 | 68.83 | 69.34 | 68.11 | 68.27 | 3,502,077 | -0.59(-0.86%) |