Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 68.84 | 69.31 | 68.16 | 69.25 | 1,764,520 | +0.43(+0.62%) |
Sep 29, 2004 | 68.08 | 69.25 | 67.74 | 68.82 | 1,597,198 | +0.98(+1.45%) |
Sep 28, 2004 | 67.86 | 68.24 | 67.37 | 67.84 | 1,164,628 | +0.23(+0.34%) |
Sep 27, 2004 | 69.48 | 69.48 | 67.44 | 67.61 | 1,558,621 | -2.15(-3.08%) |
Sep 24, 2004 | 68.18 | 70.24 | 68.18 | 69.76 | 1,715,442 | +1.58(+2.31%) |
Sep 23, 2004 | 68.25 | 68.40 | 67.81 | 68.18 | 972,540 | +0.11(+0.15%) |
Sep 22, 2004 | 69.30 | 69.61 | 67.53 | 68.08 | 1,729,823 | -1.54(-2.22%) |
Sep 21, 2004 | 68.95 | 69.74 | 68.59 | 69.62 | 1,542,756 | +0.69(+1.00%) |
Sep 20, 2004 | 68.78 | 69.12 | 67.66 | 68.93 | 1,918,715 | +1.59(+2.37%) |
Sep 17, 2004 | 66.53 | 67.46 | 66.44 | 67.33 | 1,405,567 | +0.81(+1.21%) |
Sep 16, 2004 | 66.40 | 67.03 | 65.79 | 66.53 | 985,551 | +0.11(+0.16%) |
Sep 15, 2004 | 67.60 | 67.60 | 66.25 | 66.42 | 1,267,121 | -1.13(-1.67%) |
Sep 14, 2004 | 67.60 | 68.24 | 67.15 | 67.55 | 1,688,620 | -0.04(-0.06%) |
Sep 13, 2004 | 66.89 | 67.68 | 66.50 | 67.60 | 1,013,971 | +1.26(+1.90%) |
Sep 10, 2004 | 66.54 | 66.85 | 65.93 | 66.33 | 935,446 | -0.32(-0.49%) |
Sep 09, 2004 | 67.46 | 67.64 | 66.19 | 66.66 | 1,013,971 | -0.59(-0.87%) |
Sep 08, 2004 | 68.34 | 68.71 | 66.85 | 67.25 | 1,751,166 | -0.24(-0.35%) |
Sep 07, 2004 | 65.67 | 67.63 | 65.62 | 67.48 | 1,728,453 | +2.00(+3.05%) |
Sep 03, 2004 | 66.54 | 67.07 | 65.36 | 65.48 | 1,028,009 | -0.86(-1.29%) |
Sep 02, 2004 | 64.22 | 66.51 | 64.13 | 66.34 | 1,551,773 | +2.17(+3.39%) |
Sep 01, 2004 | 62.47 | 64.29 | 62.43 | 64.17 | 1,071,152 | +1.70(+2.72%) |
Aug 31, 2004 | 62.38 | 62.62 | 61.78 | 62.47 | 1,098,773 | +0.29(+0.46%) |
Aug 30, 2004 | 62.78 | 63.06 | 62.03 | 62.18 | 645,659 | -0.96(-1.53%) |
Aug 27, 2004 | 62.91 | 63.55 | 62.56 | 63.14 | 859,433 | +0.25(+0.39%) |
Aug 26, 2004 | 63.58 | 63.68 | 62.73 | 62.90 | 746,782 | -0.88(-1.39%) |
Aug 25, 2004 | 63.17 | 63.80 | 62.76 | 63.78 | 1,002,443 | +1.00(+1.59%) |
Aug 24, 2004 | 63.74 | 63.78 | 62.52 | 62.79 | 1,348,499 | -0.92(-1.44%) |
Aug 23, 2004 | 64.18 | 64.50 | 63.43 | 63.71 | 837,062 | -0.46(-0.71%) |
Aug 20, 2004 | 64.18 | 64.79 | 63.95 | 64.16 | 1,408,306 | -0.18(-0.27%) |
Aug 19, 2004 | 64.40 | 64.51 | 63.43 | 64.34 | 1,127,535 | -0.08(-0.12%) |
Aug 18, 2004 | 63.20 | 64.60 | 63.01 | 64.42 | 807,730 | +1.16(+1.83%) |
Aug 17, 2004 | 63.08 | 63.63 | 62.86 | 63.26 | 879,977 | +0.39(+0.61%) |
Aug 16, 2004 | 62.51 | 63.41 | 62.28 | 62.87 | 1,121,600 | +0.32(+0.50%) |
Aug 13, 2004 | 62.60 | 63.07 | 62.01 | 62.56 | 964,208 | -0.52(-0.82%) |
Aug 12, 2004 | 63.83 | 63.83 | 62.90 | 63.07 | 1,129,932 | -0.82(-1.29%) |
Aug 11, 2004 | 62.86 | 64.00 | 62.22 | 63.90 | 1,257,991 | +0.90(+1.43%) |
Aug 10, 2004 | 61.68 | 63.05 | 61.37 | 63.00 | 1,510,799 | +1.78(+2.91%) |
Aug 09, 2004 | 60.89 | 62.24 | 60.89 | 61.22 | 1,581,562 | +0.07(+0.11%) |
Aug 06, 2004 | 62.25 | 62.38 | 60.24 | 61.15 | 2,588,343 | -1.63(-2.60%) |
Aug 05, 2004 | 66.15 | 66.16 | 62.33 | 62.78 | 3,420,270 | -3.44(-5.20%) |
Aug 04, 2004 | 66.85 | 66.85 | 65.36 | 66.22 | 1,472,449 | -0.74(-1.10%) |
Aug 03, 2004 | 67.25 | 67.26 | 66.47 | 66.96 | 1,404,539 | +0.18(+0.26%) |
Aug 02, 2004 | 66.86 | 67.90 | 65.97 | 66.78 | 2,474,323 | -0.08(-0.12%) |
Jul 30, 2004 | 63.59 | 68.13 | 63.30 | 66.86 | 5,216,177 | +2.62(+4.08%) |
Jul 29, 2004 | 56.51 | 65.05 | 56.42 | 64.24 | 10,684,820 | -0.38(-0.58%) |
Jul 28, 2004 | 67.42 | 67.42 | 62.64 | 64.62 | 3,517,741 | -2.45(-3.66%) |
Jul 27, 2004 | 64.84 | 68.27 | 64.73 | 67.07 | 2,017,099 | +2.37(+3.66%) |
Jul 26, 2004 | 66.61 | 66.72 | 64.65 | 64.70 | 1,388,903 | -1.90(-2.85%) |
Jul 23, 2004 | 66.22 | 66.87 | 65.58 | 66.61 | 1,263,926 | +0.49(+0.74%) |
Jul 22, 2004 | 66.41 | 66.86 | 65.47 | 66.11 | 2,569,054 | -0.32(-0.47%) |
Jul 21, 2004 | 68.56 | 68.65 | 66.43 | 66.43 | 2,295,360 | -1.91(-2.79%) |
Jul 20, 2004 | 66.98 | 68.34 | 66.82 | 68.34 | 1,701,175 | +1.45(+2.16%) |
Jul 19, 2004 | 68.95 | 69.41 | 66.37 | 66.89 | 3,401,095 | -0.78(-1.15%) |
Jul 16, 2004 | 69.00 | 69.39 | 66.42 | 67.67 | 7,903,132 | -4.70(-6.49%) |
Jul 15, 2004 | 72.67 | 73.33 | 72.20 | 72.37 | 1,067,957 | -0.30(-0.41%) |
Jul 14, 2004 | 71.93 | 73.20 | 71.36 | 72.67 | 1,851,718 | +0.74(+1.02%) |
Jul 13, 2004 | 72.72 | 73.29 | 71.56 | 71.93 | 2,537,553 | -0.60(-0.82%) |
Jul 12, 2004 | 74.48 | 75.25 | 71.41 | 72.53 | 3,869,960 | -2.13(-2.85%) |
Jul 09, 2004 | 77.93 | 78.02 | 74.65 | 74.66 | 2,331,883 | -3.23(-4.15%) |
Jul 08, 2004 | 78.11 | 78.36 | 77.29 | 77.89 | 1,160,063 | -0.22(-0.28%) |
Jul 07, 2004 | 76.86 | 78.11 | 76.86 | 78.11 | 1,397,349 | +1.27(+1.65%) |
Jul 06, 2004 | 75.92 | 76.87 | 75.57 | 76.84 | 1,026,183 | +0.92(+1.21%) |
Jul 02, 2004 | 76.90 | 76.93 | 75.47 | 75.92 | 984,068 | -0.81(-1.05%) |