Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 92.11 | 93.00 | 91.98 | 92.65 | 5,167,600 | +0.53(+0.58%) |
Aug 30, 2004 | 92.75 | 92.79 | 91.93 | 92.12 | 3,331,600 | -0.30(-0.32%) |
Aug 27, 2004 | 92.40 | 92.75 | 92.09 | 92.42 | 3,370,800 | +0.14(+0.15%) |
Aug 26, 2004 | 92.40 | 92.65 | 91.97 | 92.28 | 3,356,800 | +0.18(+0.20%) |
Aug 25, 2004 | 92.00 | 92.35 | 91.36 | 92.10 | 5,874,000 | +0.02(+0.02%) |
Aug 24, 2004 | 93.95 | 94.00 | 91.79 | 92.08 | 5,872,000 | -1.54(-1.64%) |
Aug 23, 2004 | 94.20 | 94.60 | 93.41 | 93.62 | 5,008,400 | -0.61(-0.65%) |
Aug 20, 2004 | 92.85 | 94.46 | 92.81 | 94.23 | 4,356,000 | +1.78(+1.93%) |
Aug 19, 2004 | 93.37 | 93.37 | 91.85 | 92.45 | 6,164,800 | +69.50(+302.74%) |
Aug 16, 2004 | 22.70 | 23.19 | 22.70 | 22.95 | 1,768,600 | +0.25(+1.12%) |
Aug 13, 2004 | 22.75 | 22.81 | 22.55 | 22.70 | 2,113,400 | +0.30(+1.34%) |
Aug 12, 2004 | 22.50 | 22.73 | 22.33 | 22.40 | 3,132,600 | -0.01(-0.03%) |
Aug 11, 2004 | 21.82 | 22.41 | 21.77 | 22.41 | 2,652,600 | +0.58(+2.68%) |
Aug 10, 2004 | 21.30 | 21.82 | 21.25 | 21.82 | 1,590,900 | +0.62(+2.94%) |
Aug 09, 2004 | 21.19 | 21.30 | 21.00 | 21.20 | 1,462,700 | +0.23(+1.10%) |
Aug 06, 2004 | 21.18 | 21.18 | 20.81 | 20.97 | 1,631,900 | -0.25(-1.18%) |
Aug 05, 2004 | 21.34 | 21.55 | 21.20 | 21.22 | 1,523,600 | -0.12(-0.55%) |
Aug 04, 2004 | 21.65 | 21.65 | 21.21 | 21.34 | 2,109,300 | -0.31(-1.44%) |
Aug 03, 2004 | 21.96 | 22.05 | 21.58 | 21.65 | 2,128,300 | +0.11(+0.50%) |
Aug 02, 2004 | 21.43 | 21.75 | 21.18 | 21.54 | 2,135,800 | +0.09(+0.43%) |
Jul 30, 2004 | 20.94 | 21.61 | 20.84 | 21.45 | 1,998,700 | +0.39(+1.84%) |
Jul 29, 2004 | 20.39 | 21.13 | 20.16 | 21.06 | 3,817,600 | +1.32(+6.67%) |
Jul 28, 2004 | 20.17 | 20.17 | 19.55 | 19.75 | 1,856,500 | -0.28(-1.40%) |
Jul 27, 2004 | 20.75 | 20.79 | 19.51 | 20.02 | 4,076,900 | -0.80(-3.85%) |
Jul 26, 2004 | 21.02 | 21.16 | 20.69 | 20.83 | 1,345,500 | -0.19(-0.90%) |
Jul 23, 2004 | 21.31 | 21.34 | 20.87 | 21.02 | 1,277,700 | -0.36(-1.66%) |
Jul 22, 2004 | 21.51 | 21.51 | 21.09 | 21.37 | 1,074,400 | -0.19(-0.88%) |
Jul 21, 2004 | 21.93 | 21.93 | 21.52 | 21.56 | 930,500 | -0.36(-1.65%) |
Jul 20, 2004 | 21.80 | 21.96 | 21.61 | 21.93 | 1,240,900 | +0.13(+0.60%) |
Jul 19, 2004 | 21.84 | 21.96 | 21.50 | 21.80 | 934,600 | +0.01(+0.02%) |
Jul 16, 2004 | 22.04 | 22.06 | 21.70 | 21.79 | 2,086,700 | -0.16(-0.75%) |
Jul 15, 2004 | 21.58 | 21.96 | 21.49 | 21.95 | 1,767,700 | +0.35(+1.64%) |
Jul 14, 2004 | 21.61 | 21.70 | 21.44 | 21.60 | 1,848,600 | -0.01(-0.03%) |
Jul 13, 2004 | 21.25 | 21.62 | 21.21 | 21.61 | 2,034,100 | +0.36(+1.68%) |
Jul 12, 2004 | 21.25 | 21.34 | 21.04 | 21.25 | 859,400 | +0.01(+0.04%) |
Jul 09, 2004 | 21.31 | 21.36 | 20.98 | 21.24 | 1,469,100 | +0.30(+1.43%) |
Jul 08, 2004 | 20.93 | 21.18 | 20.78 | 20.94 | 1,931,400 | +0.49(+2.41%) |
Jul 07, 2004 | 20.27 | 20.62 | 20.27 | 20.45 | 1,005,600 | +0.21(+1.04%) |
Jul 06, 2004 | 20.65 | 20.65 | 20.10 | 20.24 | 1,353,800 | -0.44(-2.14%) |
Jul 02, 2004 | 21.12 | 21.12 | 20.65 | 20.68 | 933,400 | -0.42(-1.99%) |
Jul 01, 2004 | 21.25 | 21.29 | 21.01 | 21.10 | 764,900 | -0.15(-0.69%) |
Jun 30, 2004 | 20.95 | 21.28 | 20.89 | 21.25 | 982,800 | +0.31(+1.49%) |
Jun 29, 2004 | 20.89 | 21.07 | 20.80 | 20.94 | 1,267,400 | +0.05(+0.25%) |
Jun 28, 2004 | 21.11 | 21.12 | 20.81 | 20.89 | 1,148,300 | -0.19(-0.90%) |
Jun 25, 2004 | 20.99 | 21.25 | 20.92 | 21.07 | 978,400 | +0.08(+0.39%) |
Jun 24, 2004 | 21.15 | 21.25 | 20.99 | 20.99 | 1,054,800 | -0.26(-1.21%) |
Jun 23, 2004 | 21.23 | 21.31 | 21.04 | 21.25 | 778,100 | +0.02(+0.09%) |
Jun 22, 2004 | 20.98 | 21.24 | 20.95 | 21.23 | 1,434,000 | +0.25(+1.18%) |
Jun 21, 2004 | 21.38 | 21.55 | 20.91 | 20.98 | 1,481,400 | -0.42(-1.97%) |
Jun 18, 2004 | 21.44 | 21.60 | 21.31 | 21.41 | 838,200 | -0.08(-0.40%) |
Jun 17, 2004 | 21.36 | 21.55 | 21.31 | 21.49 | 669,700 | +0.00(+0.02%) |
Jun 16, 2004 | 21.14 | 21.55 | 21.07 | 21.48 | 1,025,900 | +0.29(+1.37%) |
Jun 15, 2004 | 20.97 | 21.24 | 20.95 | 21.20 | 924,400 | +0.27(+1.31%) |
Jun 14, 2004 | 21.02 | 21.11 | 20.85 | 20.92 | 596,400 | -0.09(-0.45%) |
Jun 10, 2004 | 21.00 | 21.34 | 20.98 | 21.02 | 1,031,500 | -0.02(-0.11%) |
Jun 09, 2004 | 21.52 | 21.52 | 20.89 | 21.04 | 1,483,200 | -0.54(-2.53%) |
Jun 08, 2004 | 21.47 | 21.62 | 21.25 | 21.58 | 1,005,100 | +0.12(+0.55%) |
Jun 07, 2004 | 21.17 | 21.48 | 21.15 | 21.46 | 752,600 | +0.32(+1.49%) |
Jun 04, 2004 | 21.23 | 21.30 | 20.95 | 21.15 | 1,301,400 | -0.07(-0.33%) |
Jun 03, 2004 | 20.88 | 21.26 | 20.88 | 21.22 | 3,140,700 | +0.63(+3.06%) |
Jun 02, 2004 | 20.30 | 20.67 | 20.30 | 20.59 | 1,244,700 | +0.33(+1.63%) |