Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 125.00 | 126.80 | 125.00 | 126.80 | 8,870 | +1.40(+1.12%) |
Sep 29, 2004 | 125.30 | 125.60 | 124.70 | 125.40 | 6,380 | +0.10(+0.08%) |
Sep 28, 2004 | 125.50 | 126.50 | 125.00 | 125.30 | 6,670 | +0.30(+0.24%) |
Sep 27, 2004 | 123.50 | 126.00 | 123.50 | 125.00 | 5,100 | +1.40(+1.13%) |
Sep 24, 2004 | 124.20 | 127.00 | 123.50 | 123.60 | 8,970 | -0.60(-0.48%) |
Sep 23, 2004 | 122.50 | 125.40 | 122.50 | 124.20 | 2,740 | +2.30(+1.89%) |
Sep 22, 2004 | 128.00 | 128.00 | 121.30 | 121.90 | 8,670 | -7.10(-5.50%) |
Sep 21, 2004 | 128.80 | 129.00 | 126.90 | 129.00 | 16,620 | +0.20(+0.16%) |
Sep 20, 2004 | 128.00 | 129.00 | 126.00 | 128.80 | 3,060 | -0.20(-0.16%) |
Sep 17, 2004 | 128.50 | 130.00 | 125.60 | 129.00 | 6,960 | +0.50(+0.39%) |
Sep 16, 2004 | 130.00 | 131.00 | 126.00 | 128.50 | 2,920 | -1.50(-1.15%) |
Sep 15, 2004 | 129.40 | 130.90 | 128.80 | 130.00 | 7,930 | +0.60(+0.46%) |
Sep 14, 2004 | 128.00 | 129.90 | 127.80 | 129.40 | 4,030 | +0.40(+0.31%) |
Sep 13, 2004 | 125.80 | 130.00 | 125.10 | 129.00 | 3,780 | +2.20(+1.74%) |
Sep 10, 2004 | 128.00 | 128.00 | 125.30 | 126.80 | 4,960 | -0.20(-0.16%) |
Sep 09, 2004 | 122.20 | 127.30 | 121.40 | 127.00 | 8,090 | +5.80(+4.79%) |
Sep 08, 2004 | 120.50 | 122.40 | 120.50 | 121.20 | 3,430 | +0.50(+0.41%) |
Sep 07, 2004 | 119.00 | 120.70 | 117.70 | 120.70 | 5,360 | +2.70(+2.29%) |
Sep 03, 2004 | 119.40 | 119.50 | 117.50 | 118.00 | 1,750 | -1.20(-1.01%) |
Sep 02, 2004 | 120.00 | 120.00 | 119.00 | 119.20 | 2,530 | -0.80(-0.67%) |
Sep 01, 2004 | 115.10 | 120.50 | 115.10 | 120.00 | 9,650 | +4.90(+4.26%) |
Aug 31, 2004 | 112.20 | 115.40 | 112.00 | 115.10 | 4,630 | +1.90(+1.68%) |
Aug 30, 2004 | 117.20 | 118.40 | 112.90 | 113.20 | 3,580 | -3.00(-2.58%) |
Aug 27, 2004 | 114.00 | 116.90 | 112.80 | 116.20 | 2,870 | +2.90(+2.56%) |
Aug 26, 2004 | 112.10 | 114.50 | 111.00 | 113.30 | 7,950 | +1.30(+1.16%) |
Aug 25, 2004 | 113.00 | 113.60 | 112.00 | 112.00 | 7,520 | -1.50(-1.32%) |
Aug 24, 2004 | 114.80 | 115.70 | 113.30 | 113.50 | 4,690 | -0.70(-0.61%) |
Aug 23, 2004 | 117.50 | 117.50 | 114.00 | 114.20 | 6,060 | -3.30(-2.81%) |
Aug 20, 2004 | 115.90 | 119.20 | 115.40 | 117.50 | 8,910 | +1.60(+1.38%) |
Aug 19, 2004 | 117.00 | 118.70 | 115.40 | 115.90 | 13,360 | -1.60(-1.36%) |
Aug 18, 2004 | 114.50 | 117.50 | 113.50 | 117.50 | 4,580 | +4.40(+3.89%) |
Aug 17, 2004 | 118.00 | 118.90 | 112.60 | 113.10 | 8,410 | -5.80(-4.88%) |
Aug 16, 2004 | 119.70 | 121.50 | 118.00 | 118.90 | 10,610 | -1.60(-1.33%) |
Aug 13, 2004 | 118.90 | 120.50 | 114.20 | 120.50 | 9,680 | +1.00(+0.84%) |
Aug 12, 2004 | 119.00 | 119.60 | 118.30 | 119.50 | 6,980 | +0.70(+0.59%) |
Aug 11, 2004 | 127.90 | 127.90 | 118.50 | 118.80 | 9,870 | -8.10(-6.38%) |
Aug 10, 2004 | 123.00 | 126.90 | 122.00 | 126.90 | 23,290 | +4.50(+3.68%) |
Aug 09, 2004 | 125.40 | 125.40 | 120.10 | 122.40 | 16,680 | -3.00(-2.39%) |
Aug 06, 2004 | 126.50 | 129.50 | 123.90 | 125.40 | 7,350 | -2.40(-1.88%) |
Aug 05, 2004 | 134.20 | 134.20 | 127.50 | 127.80 | 10,500 | -7.00(-5.19%) |
Aug 04, 2004 | 139.00 | 139.30 | 134.40 | 134.80 | 5,610 | -4.20(-3.02%) |
Aug 03, 2004 | 135.20 | 140.50 | 135.20 | 139.00 | 15,200 | +3.00(+2.21%) |
Aug 02, 2004 | 134.50 | 137.20 | 132.00 | 136.00 | 10,340 | +1.20(+0.89%) |
Jul 30, 2004 | 130.00 | 134.80 | 130.00 | 134.80 | 15,590 | +4.90(+3.77%) |
Jul 29, 2004 | 125.80 | 130.80 | 125.60 | 129.90 | 18,960 | +3.10(+2.44%) |
Jul 28, 2004 | 134.80 | 134.80 | 123.00 | 126.80 | 33,860 | -8.60(-6.35%) |
Jul 27, 2004 | 133.20 | 135.40 | 130.80 | 135.40 | 8,910 | +2.10(+1.58%) |
Jul 26, 2004 | 135.90 | 135.90 | 130.00 | 133.30 | 13,330 | -2.80(-2.06%) |
Jul 23, 2004 | 136.00 | 136.40 | 131.00 | 136.10 | 6,770 | +0.80(+0.59%) |
Jul 22, 2004 | 131.00 | 135.80 | 129.90 | 135.30 | 7,440 | +3.50(+2.66%) |
Jul 21, 2004 | 140.20 | 140.30 | 131.58 | 131.80 | 6,100 | -8.30(-5.92%) |
Jul 20, 2004 | 137.80 | 142.20 | 137.20 | 140.10 | 12,690 | +1.30(+0.94%) |
Jul 19, 2004 | 140.90 | 141.60 | 137.80 | 138.80 | 10,870 | -1.80(-1.28%) |
Jul 16, 2004 | 138.70 | 141.90 | 137.70 | 140.60 | 13,160 | +2.10(+1.52%) |
Jul 15, 2004 | 137.40 | 138.90 | 136.00 | 138.50 | 10,880 | +0.30(+0.22%) |
Jul 14, 2004 | 138.80 | 139.40 | 135.90 | 138.20 | 12,060 | -0.60(-0.43%) |
Jul 13, 2004 | 139.30 | 140.00 | 137.45 | 138.80 | 6,160 | -0.40(-0.29%) |
Jul 12, 2004 | 142.50 | 142.50 | 137.80 | 139.20 | 5,660 | -3.30(-2.32%) |
Jul 09, 2004 | 140.10 | 142.50 | 137.60 | 142.50 | 12,080 | +1.40(+0.99%) |
Jul 08, 2004 | 143.50 | 144.00 | 137.40 | 141.10 | 10,450 | -2.40(-1.67%) |
Jul 07, 2004 | 142.90 | 143.50 | 142.00 | 143.50 | 9,010 | +0.60(+0.42%) |
Jul 06, 2004 | 142.00 | 143.50 | 140.80 | 142.90 | 13,680 | +0.90(+0.63%) |
Jul 02, 2004 | 142.10 | 142.90 | 140.30 | 142.00 | 8,120 | +0.10(+0.07%) |