Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 82.41 | 83.13 | 81.05 | 82.68 | 30,123 | +0.27(+0.33%) |
Sep 29, 2004 | 80.78 | 82.59 | 80.15 | 82.41 | 23,970 | +1.63(+2.01%) |
Sep 28, 2004 | 79.97 | 81.33 | 79.70 | 80.78 | 38,301 | +1.17(+1.48%) |
Sep 27, 2004 | 81.33 | 81.33 | 79.52 | 79.61 | 17,485 | -3.34(-4.03%) |
Sep 24, 2004 | 84.04 | 84.04 | 82.95 | 82.95 | 64,230 | -1.08(-1.29%) |
Sep 23, 2004 | 84.04 | 84.35 | 83.31 | 84.04 | 22,409 | +0.45(+0.54%) |
Sep 22, 2004 | 83.67 | 83.95 | 82.05 | 83.58 | 11,586 | -0.45(-0.54%) |
Sep 21, 2004 | 83.77 | 85.30 | 83.77 | 84.04 | 43,447 | +0.09(+0.11%) |
Sep 20, 2004 | 85.84 | 85.84 | 83.86 | 83.95 | 16,633 | -2.17(-2.52%) |
Sep 17, 2004 | 87.38 | 87.65 | 85.84 | 86.11 | 38,323 | -1.17(-1.35%) |
Sep 16, 2004 | 86.30 | 87.65 | 86.02 | 87.29 | 12,992 | +1.27(+1.47%) |
Sep 15, 2004 | 86.48 | 87.20 | 85.39 | 86.02 | 14,253 | -0.72(-0.83%) |
Sep 14, 2004 | 86.57 | 86.84 | 85.39 | 86.75 | 17,507 | +0.09(+0.10%) |
Sep 13, 2004 | 85.48 | 86.66 | 85.39 | 86.66 | 27,976 | +1.27(+1.48%) |
Sep 10, 2004 | 86.20 | 86.75 | 85.39 | 85.39 | 32,989 | -0.72(-0.84%) |
Sep 09, 2004 | 84.31 | 86.75 | 83.77 | 86.11 | 41,511 | +1.81(+2.14%) |
Sep 08, 2004 | 84.22 | 85.66 | 83.58 | 84.31 | 55,820 | +0.09(+0.11%) |
Sep 07, 2004 | 83.31 | 84.85 | 83.31 | 84.22 | 14,043 | +0.90(+1.08%) |
Sep 03, 2004 | 83.58 | 83.86 | 82.59 | 83.31 | 23,726 | -0.27(-0.32%) |
Sep 02, 2004 | 81.33 | 84.13 | 80.51 | 83.58 | 28,341 | +1.99(+2.44%) |
Sep 01, 2004 | 82.14 | 83.13 | 81.23 | 81.60 | 41,068 | -0.27(-0.33%) |
Aug 31, 2004 | 79.97 | 81.87 | 78.61 | 81.87 | 26,891 | +2.98(+3.78%) |
Aug 30, 2004 | 78.80 | 79.52 | 78.16 | 78.89 | 19,809 | -0.36(-0.46%) |
Aug 27, 2004 | 78.16 | 79.79 | 77.89 | 79.25 | 18,038 | +1.36(+1.74%) |
Aug 26, 2004 | 78.89 | 78.89 | 77.26 | 77.89 | 50,419 | -1.45(-1.82%) |
Aug 25, 2004 | 79.07 | 79.61 | 77.71 | 79.34 | 23,317 | +0.72(+0.92%) |
Aug 24, 2004 | 78.80 | 78.80 | 77.71 | 78.61 | 35,214 | +1.27(+1.64%) |
Aug 23, 2004 | 78.16 | 78.43 | 76.81 | 77.35 | 25,265 | -1.08(-1.38%) |
Aug 20, 2004 | 76.45 | 78.43 | 76.36 | 78.43 | 29,204 | +2.08(+2.72%) |
Aug 19, 2004 | 76.72 | 76.72 | 75.99 | 76.36 | 43,027 | +0.36(+0.48%) |
Aug 18, 2004 | 74.73 | 75.99 | 74.10 | 75.99 | 82,767 | +1.63(+2.19%) |
Aug 17, 2004 | 74.37 | 74.64 | 73.10 | 74.37 | 55,731 | +1.72(+2.36%) |
Aug 16, 2004 | 71.02 | 72.65 | 70.93 | 72.65 | 26,482 | +2.17(+3.08%) |
Aug 13, 2004 | 71.84 | 72.29 | 70.12 | 70.48 | 20,141 | -0.09(-0.13%) |
Aug 12, 2004 | 71.48 | 72.02 | 69.76 | 70.57 | 42,695 | -1.81(-2.50%) |
Aug 11, 2004 | 71.39 | 72.38 | 70.03 | 72.38 | 46,159 | +0.09(+0.12%) |
Aug 10, 2004 | 69.76 | 72.29 | 69.58 | 72.29 | 150,318 | +2.26(+3.23%) |
Aug 09, 2004 | 70.48 | 70.84 | 68.67 | 70.03 | 56,849 | -0.45(-0.64%) |
Aug 06, 2004 | 77.26 | 77.80 | 70.48 | 70.48 | 101,116 | -7.68(-9.83%) |
Aug 05, 2004 | 79.52 | 80.24 | 77.98 | 78.16 | 38,069 | -2.26(-2.81%) |
Aug 04, 2004 | 79.52 | 80.87 | 79.52 | 80.42 | 37,239 | +0.18(+0.23%) |
Aug 03, 2004 | 80.69 | 80.69 | 79.61 | 80.24 | 35,203 | -0.45(-0.56%) |
Aug 02, 2004 | 79.52 | 80.87 | 79.52 | 80.69 | 56,207 | +0.63(+0.79%) |
Jul 30, 2004 | 80.15 | 80.78 | 79.70 | 80.06 | 45,207 | -0.81(-1.01%) |
Jul 29, 2004 | 81.14 | 81.23 | 79.97 | 80.87 | 49,357 | +0.63(+0.79%) |
Jul 28, 2004 | 80.42 | 81.33 | 79.52 | 80.24 | 63,810 | -0.18(-0.22%) |
Jul 27, 2004 | 79.07 | 81.51 | 79.07 | 80.42 | 175,152 | +1.08(+1.37%) |
Jul 26, 2004 | 80.87 | 80.96 | 78.52 | 79.34 | 180,043 | -1.27(-1.57%) |
Jul 23, 2004 | 81.42 | 81.78 | 79.61 | 80.60 | 583,235 | -0.81(-1.00%) |
Jul 22, 2004 | 80.87 | 81.51 | 76.45 | 81.42 | 152,863 | +0.36(+0.45%) |
Jul 21, 2004 | 86.66 | 86.75 | 80.96 | 81.05 | 136,772 | -6.51(-7.43%) |
Jul 20, 2004 | 92.62 | 92.62 | 87.47 | 87.56 | 76,315 | -0.63(-0.72%) |
Jul 19, 2004 | 86.20 | 89.64 | 86.20 | 88.19 | 33,919 | +1.27(+1.46%) |
Jul 16, 2004 | 87.20 | 90.36 | 85.30 | 86.93 | 54,691 | -1.81(-2.04%) |
Jul 15, 2004 | 95.87 | 97.32 | 88.28 | 88.73 | 52,046 | -7.14(-7.45%) |
Jul 14, 2004 | 97.23 | 100.30 | 95.06 | 95.87 | 63,810 | -3.16(-3.19%) |
Jul 13, 2004 | 104.73 | 104.82 | 94.43 | 99.04 | 70,206 | -5.78(-5.52%) |
Jul 12, 2004 | 103.46 | 105.99 | 102.11 | 104.82 | 17,341 | +0.72(+0.69%) |
Jul 09, 2004 | 103.64 | 106.54 | 102.11 | 104.10 | 22,852 | -0.99(-0.95%) |
Jul 08, 2004 | 108.43 | 109.34 | 105.09 | 105.09 | 12,173 | -3.25(-3.00%) |
Jul 07, 2004 | 105.72 | 109.25 | 105.72 | 108.34 | 14,718 | +2.62(+2.48%) |
Jul 06, 2004 | 107.26 | 108.16 | 104.55 | 105.72 | 20,085 | -1.99(-1.85%) |
Jul 02, 2004 | 107.71 | 109.25 | 106.08 | 107.71 | 11,121 | +0.45(+0.42%) |