Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 74.27 | 75.04 | 74.27 | 74.99 | 5,067,485 | +0.72(+0.98%) |
Oct 28, 2004 | 73.25 | 74.81 | 73.02 | 74.27 | 6,981,812 | +1.01(+1.38%) |
Oct 27, 2004 | 71.10 | 73.40 | 70.89 | 73.25 | 6,062,300 | +1.78(+2.50%) |
Oct 26, 2004 | 70.74 | 72.25 | 70.74 | 71.47 | 4,520,028 | +1.02(+1.45%) |
Oct 25, 2004 | 69.94 | 70.67 | 69.45 | 70.45 | 3,961,420 | -0.21(-0.30%) |
Oct 22, 2004 | 70.90 | 71.45 | 70.13 | 70.66 | 4,612,779 | -0.59(-0.82%) |
Oct 21, 2004 | 70.13 | 71.54 | 70.11 | 71.25 | 5,278,570 | +0.86(+1.22%) |
Oct 20, 2004 | 70.21 | 70.65 | 69.17 | 70.39 | 5,161,942 | -0.55(-0.77%) |
Oct 19, 2004 | 71.84 | 72.41 | 70.58 | 70.94 | 5,437,310 | -0.91(-1.26%) |
Oct 18, 2004 | 71.77 | 71.99 | 70.96 | 71.84 | 3,374,475 | +0.07(+0.10%) |
Oct 15, 2004 | 71.42 | 71.90 | 70.96 | 71.77 | 4,182,738 | +0.94(+1.32%) |
Oct 14, 2004 | 71.65 | 71.77 | 70.43 | 70.84 | 5,136,097 | -1.36(-1.89%) |
Oct 13, 2004 | 72.41 | 72.60 | 71.80 | 72.20 | 3,837,183 | +0.10(+0.14%) |
Oct 12, 2004 | 71.08 | 72.26 | 71.07 | 72.10 | 3,428,131 | +0.34(+0.48%) |
Oct 11, 2004 | 72.26 | 72.35 | 71.68 | 71.76 | 2,131,447 | -0.08(-0.11%) |
Oct 08, 2004 | 72.30 | 72.80 | 71.58 | 71.83 | 3,974,276 | -0.47(-0.64%) |
Oct 07, 2004 | 72.41 | 72.73 | 71.93 | 72.30 | 3,613,897 | -0.52(-0.71%) |
Oct 06, 2004 | 71.70 | 72.92 | 71.46 | 72.82 | 4,519,765 | +1.11(+1.55%) |
Oct 05, 2004 | 72.38 | 72.49 | 71.49 | 71.70 | 5,207,989 | -0.61(-0.84%) |
Oct 04, 2004 | 72.26 | 72.76 | 71.99 | 72.31 | 4,776,111 | +0.72(+1.01%) |
Oct 01, 2004 | 71.24 | 72.18 | 71.15 | 71.59 | 4,178,146 | +0.52(+0.73%) |
Sep 30, 2004 | 71.16 | 71.32 | 70.47 | 71.07 | 3,570,604 | -0.03(-0.04%) |
Sep 29, 2004 | 70.94 | 71.25 | 70.43 | 71.10 | 3,943,447 | +0.17(+0.24%) |
Sep 28, 2004 | 70.70 | 71.07 | 69.95 | 70.94 | 3,681,984 | +0.24(+0.33%) |
Sep 27, 2004 | 71.26 | 71.26 | 70.22 | 70.70 | 4,479,752 | -0.56(-0.78%) |
Sep 24, 2004 | 71.40 | 71.48 | 70.77 | 71.26 | 3,429,443 | +0.31(+0.44%) |
Sep 23, 2004 | 70.51 | 71.38 | 70.51 | 70.94 | 5,659,677 | -0.24(-0.34%) |
Sep 22, 2004 | 70.95 | 71.79 | 70.51 | 71.19 | 8,474,364 | -1.15(-1.59%) |
Sep 21, 2004 | 70.89 | 72.38 | 70.70 | 72.34 | 8,036,188 | +2.45(+3.51%) |
Sep 20, 2004 | 69.36 | 70.22 | 69.34 | 69.88 | 3,959,058 | -0.28(-0.40%) |
Sep 17, 2004 | 71.11 | 71.24 | 69.98 | 70.17 | 3,792,578 | -0.85(-1.19%) |
Sep 16, 2004 | 70.62 | 71.36 | 70.43 | 71.01 | 3,314,389 | +0.57(+0.81%) |
Sep 15, 2004 | 71.65 | 71.66 | 70.44 | 70.44 | 3,631,345 | -1.29(-1.80%) |
Sep 14, 2004 | 71.10 | 71.84 | 70.81 | 71.73 | 3,804,647 | +0.38(+0.53%) |
Sep 13, 2004 | 71.19 | 71.35 | 70.71 | 71.35 | 3,880,738 | +0.36(+0.50%) |
Sep 10, 2004 | 70.03 | 71.06 | 69.90 | 70.99 | 3,733,805 | +0.96(+1.37%) |
Sep 09, 2004 | 70.20 | 70.25 | 69.07 | 70.03 | 4,042,233 | +0.33(+0.47%) |
Sep 08, 2004 | 70.35 | 70.55 | 69.64 | 69.70 | 3,666,373 | -0.60(-0.86%) |
Sep 07, 2004 | 69.52 | 70.72 | 69.41 | 70.30 | 5,120,748 | +1.55(+2.25%) |
Sep 03, 2004 | 69.41 | 69.91 | 68.60 | 68.76 | 2,384,644 | -0.66(-0.94%) |
Sep 02, 2004 | 67.99 | 69.59 | 67.76 | 69.41 | 3,098,057 | +1.43(+2.10%) |
Sep 01, 2004 | 68.49 | 68.98 | 67.80 | 67.99 | 2,510,849 | -0.35(-0.51%) |
Aug 31, 2004 | 68.27 | 68.46 | 67.43 | 68.34 | 3,153,681 | +0.38(+0.56%) |
Aug 30, 2004 | 68.78 | 68.87 | 67.85 | 67.95 | 2,396,976 | -1.01(-1.47%) |
Aug 27, 2004 | 69.46 | 69.52 | 68.73 | 68.97 | 2,154,668 | -0.49(-0.70%) |
Aug 26, 2004 | 68.55 | 69.80 | 68.42 | 69.46 | 4,415,863 | +0.83(+1.21%) |
Aug 25, 2004 | 66.91 | 68.79 | 66.74 | 68.63 | 5,384,571 | +1.91(+2.86%) |
Aug 24, 2004 | 67.19 | 67.36 | 66.67 | 66.72 | 3,110,913 | +0.02(+0.03%) |
Aug 23, 2004 | 66.93 | 67.34 | 66.53 | 66.70 | 5,484,014 | -0.24(-0.35%) |
Aug 20, 2004 | 66.01 | 67.13 | 65.84 | 66.93 | 3,478,115 | +0.92(+1.40%) |
Aug 19, 2004 | 66.55 | 66.84 | 65.52 | 66.01 | 3,522,982 | -0.64(-0.96%) |
Aug 18, 2004 | 65.78 | 66.70 | 65.60 | 66.65 | 3,910,124 | +0.80(+1.22%) |
Aug 17, 2004 | 66.00 | 66.51 | 65.74 | 65.85 | 4,096,546 | +0.43(+0.66%) |
Aug 16, 2004 | 64.22 | 65.77 | 64.22 | 65.42 | 3,922,719 | +1.20(+1.86%) |
Aug 13, 2004 | 63.92 | 64.22 | 63.49 | 64.22 | 3,327,508 | +0.30(+0.47%) |
Aug 12, 2004 | 64.52 | 64.94 | 63.57 | 63.92 | 6,352,493 | -0.60(-0.93%) |
Aug 11, 2004 | 64.64 | 65.25 | 64.17 | 64.52 | 5,234,096 | -0.50(-0.77%) |
Aug 10, 2004 | 64.56 | 65.20 | 64.23 | 65.03 | 7,154,196 | +0.58(+0.90%) |
Aug 09, 2004 | 64.45 | 64.94 | 64.05 | 64.45 | 3,828,130 | +0.00(+0.00%) |
Aug 06, 2004 | 64.79 | 65.67 | 64.18 | 64.45 | 6,645,572 | -0.95(-1.46%) |
Aug 05, 2004 | 67.15 | 67.15 | 65.32 | 65.40 | 4,202,154 | -1.41(-2.11%) |
Aug 04, 2004 | 66.58 | 67.42 | 66.13 | 66.81 | 4,539,182 | -0.02(-0.03%) |
Aug 03, 2004 | 67.38 | 67.89 | 66.68 | 66.83 | 3,577,295 | -0.58(-0.86%) |