Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 60.41 | 61.50 | 59.89 | 61.17 | 2,984,300 | +0.45(+0.74%) |
Sep 29, 2004 | 59.96 | 60.93 | 59.85 | 60.72 | 2,082,000 | +0.71(+1.18%) |
Sep 28, 2004 | 59.34 | 60.37 | 59.06 | 60.01 | 2,293,400 | +0.73(+1.23%) |
Sep 27, 2004 | 59.65 | 60.02 | 58.93 | 59.28 | 2,255,200 | -0.39(-0.65%) |
Sep 24, 2004 | 59.20 | 60.50 | 59.09 | 59.67 | 2,163,700 | +0.36(+0.61%) |
Sep 23, 2004 | 59.71 | 60.26 | 59.12 | 59.31 | 2,622,700 | -0.26(-0.44%) |
Sep 22, 2004 | 61.13 | 61.13 | 59.56 | 59.57 | 3,090,300 | -1.95(-3.17%) |
Sep 21, 2004 | 61.62 | 61.76 | 60.70 | 61.52 | 3,164,500 | -0.02(-0.03%) |
Sep 20, 2004 | 61.55 | 62.56 | 60.82 | 61.54 | 2,817,500 | -0.18(-0.29%) |
Sep 17, 2004 | 61.49 | 61.93 | 61.41 | 61.72 | 2,112,700 | +0.67(+1.10%) |
Sep 16, 2004 | 61.48 | 62.19 | 60.88 | 61.05 | 2,486,400 | -0.35(-0.57%) |
Sep 15, 2004 | 61.88 | 62.28 | 61.18 | 61.40 | 2,134,800 | -0.91(-1.46%) |
Sep 14, 2004 | 62.08 | 62.85 | 61.78 | 62.31 | 2,009,000 | +0.06(+0.10%) |
Sep 13, 2004 | 62.04 | 62.95 | 61.42 | 62.25 | 2,406,600 | +0.16(+0.26%) |
Sep 10, 2004 | 61.10 | 62.48 | 60.90 | 62.09 | 2,268,000 | +0.73(+1.19%) |
Sep 09, 2004 | 60.66 | 61.65 | 60.35 | 61.36 | 2,694,600 | +0.81(+1.34%) |
Sep 08, 2004 | 60.85 | 61.43 | 59.80 | 60.55 | 1,994,300 | -0.35(-0.57%) |
Sep 07, 2004 | 60.73 | 61.83 | 60.43 | 60.90 | 2,280,800 | +0.43(+0.71%) |
Sep 03, 2004 | 61.09 | 61.65 | 60.38 | 60.47 | 2,618,800 | -0.75(-1.23%) |
Sep 02, 2004 | 59.98 | 61.97 | 59.77 | 61.22 | 2,563,200 | +1.22(+2.03%) |
Sep 01, 2004 | 59.06 | 60.40 | 58.95 | 60.00 | 2,779,300 | +0.67(+1.13%) |
Aug 31, 2004 | 58.85 | 59.37 | 58.23 | 59.33 | 1,877,800 | +0.70(+1.19%) |
Aug 30, 2004 | 60.24 | 60.40 | 58.32 | 58.63 | 2,355,000 | -1.83(-3.03%) |
Aug 27, 2004 | 59.35 | 60.99 | 59.29 | 60.46 | 2,068,900 | +0.83(+1.39%) |
Aug 26, 2004 | 59.84 | 60.33 | 58.98 | 59.63 | 1,790,300 | -0.20(-0.33%) |
Aug 25, 2004 | 59.19 | 60.24 | 58.60 | 59.83 | 2,429,800 | +0.78(+1.32%) |
Aug 24, 2004 | 59.24 | 59.50 | 58.07 | 59.05 | 2,292,800 | +0.03(+0.05%) |
Aug 23, 2004 | 59.93 | 59.93 | 58.75 | 59.02 | 2,244,400 | -0.75(-1.25%) |
Aug 20, 2004 | 58.92 | 60.00 | 58.69 | 59.77 | 2,529,500 | +0.72(+1.22%) |
Aug 19, 2004 | 59.61 | 59.88 | 58.68 | 59.05 | 3,684,800 | -1.04(-1.73%) |
Aug 18, 2004 | 57.18 | 60.17 | 57.00 | 60.09 | 6,722,400 | +1.75(+3.00%) |
Aug 17, 2004 | 59.02 | 59.50 | 58.33 | 58.34 | 2,528,100 | -0.73(-1.24%) |
Aug 16, 2004 | 57.72 | 59.38 | 57.50 | 59.07 | 2,315,700 | +1.62(+2.82%) |
Aug 13, 2004 | 58.42 | 58.58 | 57.09 | 57.45 | 2,400,400 | -0.82(-1.41%) |
Aug 12, 2004 | 58.05 | 58.96 | 58.01 | 58.27 | 2,794,300 | +0.20(+0.34%) |
Aug 11, 2004 | 56.76 | 58.59 | 56.46 | 58.07 | 3,073,900 | +1.26(+2.22%) |
Aug 10, 2004 | 55.30 | 56.82 | 55.00 | 56.81 | 2,618,000 | +1.58(+2.86%) |
Aug 09, 2004 | 56.02 | 56.50 | 55.15 | 55.23 | 2,733,100 | -0.74(-1.32%) |
Aug 06, 2004 | 57.27 | 57.34 | 55.96 | 55.97 | 3,474,200 | -1.35(-2.36%) |
Aug 05, 2004 | 57.30 | 58.17 | 57.20 | 57.32 | 3,467,300 | -0.24(-0.42%) |
Aug 04, 2004 | 57.76 | 58.41 | 57.11 | 57.56 | 4,068,700 | -0.28(-0.48%) |
Aug 03, 2004 | 58.40 | 59.00 | 57.79 | 57.84 | 2,744,200 | -0.50(-0.86%) |
Aug 02, 2004 | 59.90 | 60.00 | 57.71 | 58.34 | 4,321,500 | -1.66(-2.77%) |
Jul 30, 2004 | 59.40 | 60.70 | 59.11 | 60.00 | 2,732,800 | +0.35(+0.59%) |
Jul 29, 2004 | 58.51 | 59.65 | 58.24 | 59.65 | 3,170,300 | +1.20(+2.05%) |
Jul 28, 2004 | 57.80 | 59.47 | 56.77 | 58.45 | 6,113,000 | +1.94(+3.43%) |
Jul 27, 2004 | 54.14 | 57.36 | 53.75 | 56.51 | 4,830,900 | +2.68(+4.98%) |
Jul 26, 2004 | 55.35 | 55.63 | 53.06 | 53.83 | 4,107,900 | -1.56(-2.82%) |
Jul 23, 2004 | 55.12 | 56.03 | 54.74 | 55.39 | 2,869,900 | -0.20(-0.36%) |
Jul 22, 2004 | 55.11 | 56.19 | 54.00 | 55.59 | 4,254,000 | +0.46(+0.83%) |
Jul 21, 2004 | 56.85 | 58.00 | 55.05 | 55.13 | 3,908,600 | -2.01(-3.52%) |
Jul 20, 2004 | 56.53 | 57.18 | 56.35 | 57.14 | 2,956,900 | +0.58(+1.03%) |
Jul 19, 2004 | 57.96 | 58.35 | 56.02 | 56.56 | 4,211,600 | -0.78(-1.36%) |
Jul 16, 2004 | 59.64 | 59.67 | 57.32 | 57.34 | 3,419,700 | -2.10(-3.53%) |
Jul 15, 2004 | 60.28 | 60.51 | 59.09 | 59.44 | 2,975,400 | -1.07(-1.77%) |
Jul 14, 2004 | 60.41 | 61.19 | 59.83 | 60.51 | 4,210,900 | -0.68(-1.11%) |
Jul 13, 2004 | 61.23 | 62.09 | 60.84 | 61.19 | 2,166,500 | -0.14(-0.23%) |
Jul 12, 2004 | 61.23 | 61.68 | 59.83 | 61.33 | 3,974,400 | -0.18(-0.29%) |
Jul 09, 2004 | 62.56 | 63.12 | 61.51 | 61.51 | 2,557,100 | -0.75(-1.20%) |
Jul 08, 2004 | 62.82 | 63.49 | 62.07 | 62.26 | 2,842,000 | -0.51(-0.81%) |
Jul 07, 2004 | 61.54 | 63.00 | 61.48 | 62.77 | 2,545,100 | +1.08(+1.75%) |
Jul 06, 2004 | 62.28 | 62.58 | 61.41 | 61.69 | 2,461,200 | -0.32(-0.52%) |
Jul 02, 2004 | 62.14 | 62.26 | 61.18 | 62.01 | 2,160,200 | +0.15(+0.24%) |