Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 70.66 | 70.73 | 70.55 | 70.73 | 89,918 | +0.19(+0.26%) |
Oct 28, 2004 | 70.49 | 70.64 | 70.33 | 70.54 | 110,938 | +0.08(+0.12%) |
Oct 27, 2004 | 70.81 | 70.83 | 70.35 | 70.46 | 42,477 | -0.16(-0.22%) |
Oct 26, 2004 | 70.73 | 70.81 | 70.58 | 70.62 | 87,875 | -0.21(-0.29%) |
Oct 25, 2004 | 70.86 | 70.86 | 70.64 | 70.82 | 49,338 | +0.08(+0.12%) |
Oct 22, 2004 | 70.66 | 70.75 | 70.59 | 70.74 | 37,660 | +0.17(+0.24%) |
Oct 21, 2004 | 70.70 | 70.77 | 70.57 | 70.57 | 33,719 | -0.18(-0.25%) |
Oct 20, 2004 | 70.50 | 70.75 | 70.50 | 70.75 | 198,229 | +0.25(+0.35%) |
Oct 19, 2004 | 70.32 | 70.59 | 70.32 | 70.50 | 47,002 | +0.03(+0.05%) |
Oct 18, 2004 | 70.55 | 70.55 | 70.36 | 70.47 | 57,950 | -0.06(-0.09%) |
Oct 15, 2004 | 70.56 | 70.56 | 70.35 | 70.53 | 31,237 | -0.13(-0.18%) |
Oct 14, 2004 | 70.49 | 70.66 | 70.49 | 70.66 | 27,588 | +0.34(+0.48%) |
Oct 13, 2004 | 70.16 | 70.51 | 70.16 | 70.32 | 47,732 | +0.10(+0.15%) |
Oct 12, 2004 | 70.40 | 70.45 | 70.22 | 70.22 | 49,776 | -0.07(-0.10%) |
Oct 11, 2004 | 70.12 | 70.42 | 70.12 | 70.29 | 37,660 | +0.07(+0.10%) |
Oct 08, 2004 | 70.27 | 70.29 | 70.05 | 70.22 | 42,623 | +0.34(+0.49%) |
Oct 07, 2004 | 69.86 | 69.91 | 69.77 | 69.88 | 58,096 | +0.00(+0.00%) |
Oct 06, 2004 | 69.99 | 70.01 | 69.79 | 69.88 | 186,843 | -0.13(-0.19%) |
Oct 05, 2004 | 69.88 | 70.09 | 69.88 | 70.01 | 203,776 | -0.01(-0.01%) |
Oct 04, 2004 | 69.71 | 70.01 | 69.71 | 70.01 | 34,157 | +0.02(+0.03%) |
Oct 01, 2004 | 70.05 | 70.05 | 69.88 | 69.99 | 66,417 | -0.34(-0.49%) |
Sep 30, 2004 | 70.28 | 70.35 | 70.09 | 70.34 | 88,604 | +0.10(+0.15%) |
Sep 29, 2004 | 70.30 | 70.49 | 70.22 | 70.23 | 328,582 | -0.40(-0.57%) |
Sep 28, 2004 | 70.66 | 70.69 | 70.51 | 70.64 | 69,482 | +0.12(+0.17%) |
Sep 27, 2004 | 70.47 | 70.66 | 70.46 | 70.52 | 57,074 | -0.02(-0.03%) |
Sep 24, 2004 | 70.45 | 70.56 | 70.36 | 70.54 | 38,536 | +0.02(+0.03%) |
Sep 23, 2004 | 70.71 | 70.73 | 70.42 | 70.52 | 41,310 | -0.21(-0.30%) |
Sep 22, 2004 | 70.59 | 70.73 | 70.42 | 70.73 | 41,747 | +0.23(+0.33%) |
Sep 21, 2004 | 70.52 | 70.54 | 70.29 | 70.50 | 60,432 | -0.02(-0.03%) |
Sep 20, 2004 | 70.49 | 70.52 | 70.29 | 70.52 | 138,089 | +0.30(+0.43%) |
Sep 17, 2004 | 70.49 | 70.49 | 70.22 | 70.22 | 87,291 | -0.29(-0.42%) |
Sep 16, 2004 | 70.32 | 70.55 | 70.20 | 70.51 | 163,050 | +0.21(+0.30%) |
Sep 15, 2004 | 70.31 | 70.32 | 70.22 | 70.30 | 181,588 | -0.04(-0.06%) |
Sep 14, 2004 | 70.27 | 70.36 | 70.25 | 70.34 | 125,973 | +0.08(+0.11%) |
Sep 13, 2004 | 70.20 | 70.29 | 70.13 | 70.27 | 183,924 | +0.07(+0.10%) |
Sep 10, 2004 | 70.25 | 70.29 | 70.11 | 70.20 | 98,093 | +0.15(+0.22%) |
Sep 09, 2004 | 70.16 | 70.23 | 69.96 | 70.05 | 72,110 | -0.07(-0.10%) |
Sep 08, 2004 | 69.77 | 70.14 | 69.71 | 70.12 | 128,017 | +0.21(+0.30%) |
Sep 07, 2004 | 69.80 | 69.90 | 69.68 | 69.90 | 52,695 | -0.01(-0.01%) |
Sep 03, 2004 | 69.87 | 69.91 | 69.58 | 69.91 | 142,614 | -0.03(-0.05%) |
Sep 02, 2004 | 70.16 | 70.16 | 69.92 | 69.94 | 40,726 | -0.28(-0.40%) |
Sep 01, 2004 | 70.09 | 70.24 | 69.99 | 70.23 | 405,509 | +0.03(+0.05%) |
Aug 31, 2004 | 70.33 | 70.49 | 70.16 | 70.19 | 563,743 | +0.00(+0.00%) |
Aug 30, 2004 | 70.18 | 70.22 | 70.07 | 70.19 | 72,985 | +0.07(+0.10%) |
Aug 27, 2004 | 70.14 | 70.17 | 70.09 | 70.12 | 73,861 | +0.05(+0.07%) |
Aug 26, 2004 | 70.01 | 70.11 | 69.91 | 70.08 | 68,314 | +0.13(+0.19%) |
Aug 25, 2004 | 69.94 | 70.07 | 69.87 | 69.94 | 102,034 | +0.01(+0.01%) |
Aug 24, 2004 | 69.71 | 69.95 | 69.70 | 69.94 | 57,512 | +0.01(+0.01%) |
Aug 23, 2004 | 69.94 | 69.99 | 69.75 | 69.93 | 59,264 | +0.02(+0.03%) |
Aug 20, 2004 | 70.14 | 70.14 | 69.91 | 69.91 | 84,517 | -0.21(-0.29%) |
Aug 19, 2004 | 69.96 | 70.12 | 69.88 | 70.12 | 47,732 | +0.23(+0.33%) |
Aug 18, 2004 | 70.14 | 70.15 | 69.88 | 69.88 | 69,190 | -0.23(-0.32%) |
Aug 17, 2004 | 69.94 | 70.11 | 69.88 | 70.11 | 395,583 | +0.21(+0.29%) |
Aug 16, 2004 | 69.90 | 69.90 | 69.77 | 69.90 | 23,939 | -0.08(-0.12%) |
Aug 13, 2004 | 69.98 | 69.99 | 69.88 | 69.99 | 27,004 | +0.14(+0.20%) |
Aug 12, 2004 | 69.54 | 69.85 | 69.54 | 69.85 | 25,691 | +0.14(+0.21%) |
Aug 11, 2004 | 69.66 | 69.80 | 69.55 | 69.71 | 32,259 | +0.05(+0.07%) |
Aug 10, 2004 | 69.87 | 69.88 | 69.62 | 69.66 | 41,455 | -0.18(-0.26%) |
Aug 09, 2004 | 69.87 | 69.90 | 69.74 | 69.84 | 33,865 | +0.05(+0.07%) |
Aug 06, 2004 | 69.78 | 69.97 | 69.78 | 69.79 | 65,395 | +0.45(+0.64%) |
Aug 05, 2004 | 69.30 | 69.38 | 69.26 | 69.35 | 410,910 | +0.05(+0.07%) |
Aug 04, 2004 | 69.05 | 69.33 | 69.05 | 69.30 | 311,211 | +0.15(+0.22%) |
Aug 03, 2004 | 69.11 | 69.24 | 69.05 | 69.15 | 112,982 | +0.10(+0.14%) |