Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 119.95 | 120.85 | 119.22 | 120.18 | 747,100 | +0.00(+0.00%) |
Oct 28, 2004 | 112.79 | 121.36 | 112.79 | 120.18 | 1,750,700 | +7.63(+6.78%) |
Oct 27, 2004 | 104.55 | 114.00 | 103.69 | 112.55 | 1,430,800 | +8.00(+7.65%) |
Oct 26, 2004 | 106.15 | 106.15 | 103.67 | 104.55 | 625,600 | -0.73(-0.69%) |
Oct 25, 2004 | 106.20 | 106.64 | 104.77 | 105.28 | 540,800 | -0.48(-0.45%) |
Oct 22, 2004 | 104.80 | 106.49 | 104.59 | 105.76 | 382,500 | +0.83(+0.79%) |
Oct 21, 2004 | 104.75 | 105.83 | 104.20 | 104.93 | 453,400 | +0.12(+0.11%) |
Oct 20, 2004 | 104.30 | 105.61 | 103.04 | 104.81 | 643,200 | +0.51(+0.49%) |
Oct 19, 2004 | 106.00 | 108.09 | 103.95 | 104.30 | 893,900 | -1.45(-1.37%) |
Oct 18, 2004 | 103.25 | 105.90 | 102.87 | 105.75 | 596,800 | +1.97(+1.90%) |
Oct 15, 2004 | 103.57 | 104.49 | 102.19 | 103.78 | 531,100 | +0.31(+0.30%) |
Oct 14, 2004 | 103.91 | 104.59 | 102.90 | 103.47 | 678,700 | -0.43(-0.41%) |
Oct 13, 2004 | 104.00 | 105.29 | 102.83 | 103.90 | 406,300 | +0.40(+0.39%) |
Oct 12, 2004 | 103.62 | 104.30 | 103.02 | 103.50 | 494,800 | -1.12(-1.07%) |
Oct 11, 2004 | 104.85 | 105.55 | 104.34 | 104.62 | 357,400 | +0.07(+0.07%) |
Oct 08, 2004 | 105.60 | 106.80 | 104.20 | 104.55 | 491,000 | -1.30(-1.23%) |
Oct 07, 2004 | 106.95 | 107.20 | 105.43 | 105.85 | 457,600 | -1.25(-1.17%) |
Oct 06, 2004 | 106.73 | 107.60 | 105.32 | 107.10 | 717,700 | +0.12(+0.11%) |
Oct 05, 2004 | 110.50 | 111.00 | 106.10 | 106.98 | 720,600 | -4.36(-3.92%) |
Oct 04, 2004 | 109.25 | 111.92 | 109.00 | 111.34 | 695,300 | +3.38(+3.13%) |
Oct 01, 2004 | 107.95 | 108.40 | 107.68 | 107.96 | 365,600 | +0.21(+0.19%) |
Sep 30, 2004 | 107.35 | 107.80 | 106.17 | 107.75 | 411,500 | +0.15(+0.14%) |
Sep 29, 2004 | 106.00 | 107.87 | 105.30 | 107.60 | 503,200 | +1.42(+1.34%) |
Sep 28, 2004 | 105.60 | 106.60 | 104.77 | 106.18 | 678,800 | +1.16(+1.10%) |
Sep 27, 2004 | 105.78 | 105.78 | 104.03 | 105.02 | 568,800 | -0.77(-0.73%) |
Sep 24, 2004 | 104.75 | 106.20 | 104.53 | 105.79 | 817,000 | +1.64(+1.57%) |
Sep 23, 2004 | 102.90 | 104.64 | 102.60 | 104.15 | 610,500 | +1.39(+1.35%) |
Sep 22, 2004 | 103.60 | 104.49 | 102.11 | 102.76 | 603,100 | -1.66(-1.59%) |
Sep 21, 2004 | 103.15 | 104.61 | 103.09 | 104.42 | 553,800 | +1.69(+1.65%) |
Sep 20, 2004 | 102.20 | 103.38 | 102.09 | 102.73 | 467,000 | +0.63(+0.62%) |
Sep 17, 2004 | 102.70 | 102.85 | 101.35 | 102.10 | 872,600 | -0.67(-0.65%) |
Sep 16, 2004 | 102.50 | 104.40 | 102.47 | 102.77 | 799,500 | +0.52(+0.51%) |
Sep 15, 2004 | 101.95 | 102.99 | 101.43 | 102.25 | 444,700 | +0.20(+0.20%) |
Sep 14, 2004 | 101.50 | 102.43 | 100.46 | 102.05 | 374,700 | +0.70(+0.69%) |
Sep 13, 2004 | 101.20 | 102.89 | 100.54 | 101.35 | 556,700 | -0.10(-0.10%) |
Sep 10, 2004 | 99.80 | 101.98 | 98.02 | 101.45 | 650,500 | +1.89(+1.90%) |
Sep 09, 2004 | 100.20 | 101.45 | 99.01 | 99.56 | 335,900 | -0.49(-0.49%) |
Sep 08, 2004 | 99.96 | 100.92 | 99.18 | 100.05 | 619,300 | -0.04(-0.04%) |
Sep 07, 2004 | 98.85 | 100.12 | 98.79 | 100.09 | 506,600 | +1.47(+1.49%) |
Sep 03, 2004 | 98.42 | 99.06 | 98.11 | 98.62 | 333,700 | -0.04(-0.04%) |
Sep 02, 2004 | 97.15 | 99.67 | 96.50 | 98.66 | 719,400 | +1.91(+1.97%) |
Sep 01, 2004 | 96.45 | 97.85 | 96.09 | 96.75 | 953,200 | +0.06(+0.06%) |
Aug 31, 2004 | 94.15 | 96.74 | 94.15 | 96.69 | 639,800 | +2.49(+2.64%) |
Aug 30, 2004 | 94.90 | 95.50 | 93.80 | 94.20 | 461,500 | -0.90(-0.95%) |
Aug 27, 2004 | 94.35 | 95.43 | 93.78 | 95.10 | 427,100 | +1.00(+1.06%) |
Aug 26, 2004 | 93.80 | 94.50 | 93.01 | 94.10 | 364,500 | +0.60(+0.64%) |
Aug 25, 2004 | 93.50 | 93.98 | 91.98 | 93.50 | 435,300 | +0.60(+0.65%) |
Aug 24, 2004 | 93.00 | 93.07 | 91.56 | 92.90 | 617,900 | +0.48(+0.52%) |
Aug 23, 2004 | 93.90 | 95.00 | 92.07 | 92.42 | 1,180,700 | -1.47(-1.57%) |
Aug 20, 2004 | 89.20 | 93.89 | 89.11 | 93.89 | 1,438,700 | +4.19(+4.67%) |
Aug 19, 2004 | 85.50 | 89.97 | 85.50 | 89.70 | 1,438,500 | +4.50(+5.28%) |
Aug 18, 2004 | 80.00 | 85.50 | 79.08 | 85.20 | 2,050,000 | +4.96(+6.18%) |
Aug 17, 2004 | 80.40 | 81.58 | 79.90 | 80.24 | 406,100 | +0.34(+0.43%) |
Aug 16, 2004 | 77.98 | 81.30 | 77.16 | 79.90 | 873,500 | +1.93(+2.48%) |
Aug 13, 2004 | 78.03 | 79.15 | 77.59 | 77.97 | 533,800 | -0.05(-0.06%) |
Aug 12, 2004 | 80.10 | 80.48 | 77.59 | 78.02 | 730,400 | -2.47(-3.07%) |
Aug 11, 2004 | 81.10 | 81.52 | 79.03 | 80.49 | 399,700 | -0.89(-1.09%) |
Aug 10, 2004 | 79.75 | 81.78 | 78.85 | 81.38 | 515,900 | +2.31(+2.92%) |
Aug 09, 2004 | 79.85 | 80.80 | 78.80 | 79.07 | 532,800 | -0.80(-1.00%) |
Aug 06, 2004 | 80.30 | 81.18 | 79.16 | 79.87 | 661,200 | -1.18(-1.46%) |
Aug 05, 2004 | 84.15 | 84.69 | 80.80 | 81.05 | 641,700 | -3.32(-3.94%) |
Aug 04, 2004 | 85.60 | 85.60 | 83.51 | 84.37 | 428,000 | -1.23(-1.44%) |
Aug 03, 2004 | 86.45 | 87.49 | 85.12 | 85.60 | 435,700 | -0.95(-1.10%) |