Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 70.54 | 70.95 | 70.06 | 70.45 | 24,303 | -0.94(-1.31%) |
Sep 29, 2004 | 69.71 | 72.01 | 69.71 | 71.39 | 35,607 | +1.68(+2.41%) |
Sep 28, 2004 | 69.71 | 69.71 | 69.00 | 69.71 | 5,652 | +0.00(+0.00%) |
Sep 27, 2004 | 68.47 | 69.81 | 68.47 | 69.71 | 6,499 | +1.24(+1.81%) |
Sep 24, 2004 | 68.58 | 68.58 | 68.41 | 68.47 | 7,065 | -0.08(-0.11%) |
Sep 23, 2004 | 69.00 | 69.00 | 68.50 | 68.55 | 6,217 | -0.95(-1.37%) |
Sep 22, 2004 | 70.06 | 70.07 | 69.00 | 69.50 | 11,021 | -0.87(-1.24%) |
Sep 21, 2004 | 70.16 | 70.37 | 70.16 | 70.37 | 1,978 | +0.00(+0.01%) |
Sep 20, 2004 | 69.53 | 70.50 | 69.53 | 70.37 | 3,108 | +0.57(+0.82%) |
Sep 17, 2004 | 70.40 | 70.40 | 69.36 | 69.80 | 17,238 | -0.51(-0.73%) |
Sep 16, 2004 | 70.24 | 70.42 | 69.97 | 70.31 | 3,956 | -0.11(-0.15%) |
Sep 15, 2004 | 70.24 | 70.42 | 70.24 | 70.42 | 6,499 | -0.18(-0.25%) |
Sep 14, 2004 | 70.86 | 70.86 | 70.59 | 70.59 | 3,673 | -0.09(-0.13%) |
Sep 13, 2004 | 69.71 | 70.95 | 69.71 | 70.68 | 20,064 | +0.97(+1.40%) |
Sep 10, 2004 | 69.73 | 70.97 | 69.71 | 69.71 | 11,586 | -0.02(-0.03%) |
Sep 09, 2004 | 69.37 | 70.72 | 69.37 | 69.73 | 21,477 | +0.36(+0.53%) |
Sep 08, 2004 | 70.59 | 70.59 | 69.36 | 69.36 | 8,760 | -1.15(-1.63%) |
Sep 07, 2004 | 69.54 | 70.77 | 69.54 | 70.51 | 11,586 | +0.98(+1.40%) |
Sep 03, 2004 | 70.54 | 70.54 | 69.53 | 69.53 | 7,630 | -1.01(-1.43%) |
Sep 02, 2004 | 69.12 | 70.54 | 69.12 | 70.54 | 11,304 | +1.54(+2.23%) |
Sep 01, 2004 | 69.53 | 69.53 | 68.47 | 69.00 | 15,260 | +0.41(+0.59%) |
Aug 31, 2004 | 67.18 | 68.74 | 67.18 | 68.59 | 14,412 | +1.72(+2.57%) |
Aug 30, 2004 | 66.84 | 67.37 | 66.70 | 66.88 | 12,717 | +0.04(+0.05%) |
Aug 27, 2004 | 66.08 | 66.84 | 65.73 | 66.84 | 11,021 | +1.03(+1.56%) |
Aug 26, 2004 | 65.46 | 66.26 | 65.46 | 65.82 | 13,282 | +0.09(+0.13%) |
Aug 25, 2004 | 64.58 | 65.73 | 64.58 | 65.73 | 19,216 | +1.15(+1.78%) |
Aug 24, 2004 | 63.34 | 64.58 | 63.34 | 64.58 | 23,455 | +1.25(+1.97%) |
Aug 23, 2004 | 63.11 | 63.34 | 62.14 | 63.33 | 10,456 | +0.22(+0.35%) |
Aug 20, 2004 | 61.22 | 63.11 | 61.22 | 63.11 | 35,325 | +1.89(+3.09%) |
Aug 19, 2004 | 61.92 | 61.92 | 61.22 | 61.22 | 48,607 | -0.51(-0.83%) |
Aug 18, 2004 | 60.53 | 61.73 | 60.53 | 61.73 | 10,456 | +1.22(+2.02%) |
Aug 17, 2004 | 59.80 | 60.51 | 59.80 | 60.51 | 26,281 | +0.85(+1.42%) |
Aug 16, 2004 | 59.06 | 60.16 | 59.06 | 59.66 | 3,673 | +0.60(+1.01%) |
Aug 13, 2004 | 59.06 | 59.06 | 59.06 | 59.06 | 2,543 | -0.39(-0.65%) |
Aug 12, 2004 | 59.18 | 59.53 | 58.95 | 59.45 | 3,956 | -0.08(-0.13%) |
Aug 11, 2004 | 59.13 | 59.53 | 58.76 | 59.53 | 2,826 | +0.00(+0.00%) |
Aug 10, 2004 | 58.79 | 59.55 | 58.79 | 59.53 | 1,695 | +1.07(+1.82%) |
Aug 09, 2004 | 58.95 | 58.95 | 58.03 | 58.46 | 4,804 | -0.46(-0.77%) |
Aug 06, 2004 | 58.99 | 59.45 | 58.83 | 58.92 | 8,195 | -0.43(-0.73%) |
Aug 05, 2004 | 59.62 | 59.62 | 59.35 | 59.35 | 2,826 | -0.28(-0.46%) |
Aug 04, 2004 | 59.54 | 59.71 | 59.47 | 59.62 | 3,108 | +0.00(+0.00%) |
Aug 03, 2004 | 60.24 | 60.40 | 59.62 | 59.62 | 10,173 | -0.76(-1.26%) |
Aug 02, 2004 | 59.89 | 60.39 | 59.85 | 60.39 | 8,760 | +0.00(+0.00%) |
Jul 30, 2004 | 60.86 | 60.86 | 60.33 | 60.39 | 4,521 | -0.12(-0.20%) |
Jul 29, 2004 | 59.93 | 60.51 | 59.61 | 60.51 | 7,065 | +0.53(+0.88%) |
Jul 28, 2004 | 59.79 | 59.98 | 59.59 | 59.98 | 4,239 | +0.18(+0.30%) |
Jul 27, 2004 | 59.80 | 59.94 | 59.78 | 59.80 | 4,521 | +0.30(+0.51%) |
Jul 26, 2004 | 59.18 | 59.70 | 59.16 | 59.50 | 4,521 | +0.32(+0.53%) |
Jul 23, 2004 | 59.89 | 59.89 | 59.18 | 59.19 | 4,521 | -0.44(-0.74%) |
Jul 22, 2004 | 59.36 | 59.62 | 58.74 | 59.62 | 3,108 | +0.09(+0.15%) |
Jul 21, 2004 | 60.51 | 60.51 | 59.45 | 59.54 | 7,065 | -0.76(-1.27%) |
Jul 20, 2004 | 60.42 | 60.42 | 60.30 | 60.30 | 2,826 | +0.13(+0.21%) |
Jul 19, 2004 | 60.48 | 60.49 | 60.17 | 60.17 | 1,130 | +0.01(+0.02%) |
Jul 16, 2004 | 61.21 | 61.21 | 60.16 | 60.16 | 3,956 | -0.79(-1.29%) |
Jul 15, 2004 | 60.16 | 61.31 | 60.16 | 60.95 | 9,608 | +1.15(+1.92%) |
Jul 14, 2004 | 59.54 | 60.05 | 59.18 | 59.80 | 5,652 | +0.35(+0.60%) |
Jul 13, 2004 | 59.54 | 59.54 | 59.29 | 59.45 | 3,956 | -0.17(-0.29%) |
Jul 12, 2004 | 59.80 | 59.80 | 59.62 | 59.62 | 3,391 | -0.18(-0.30%) |
Jul 09, 2004 | 59.66 | 59.80 | 59.66 | 59.80 | 565 | +0.14(+0.23%) |
Jul 08, 2004 | 60.58 | 60.58 | 59.66 | 59.66 | 6,499 | +0.04(+0.06%) |
Jul 07, 2004 | 59.68 | 59.68 | 59.62 | 59.63 | 3,108 | -0.05(-0.08%) |
Jul 06, 2004 | 59.77 | 60.04 | 59.66 | 59.68 | 7,347 | -0.39(-0.65%) |
Jul 02, 2004 | 59.88 | 60.16 | 59.80 | 60.07 | 2,260 | +0.25(+0.43%) |