Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 76.31 | 77.11 | 76.31 | 77.06 | 4,931,589 | +0.74(+0.98%) |
Oct 28, 2004 | 75.27 | 76.87 | 75.04 | 76.31 | 6,794,580 | +1.04(+1.38%) |
Oct 27, 2004 | 73.06 | 75.43 | 72.84 | 75.27 | 5,899,726 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.44 | 4,398,813 | +1.05(+1.45%) |
Oct 25, 2004 | 71.86 | 72.62 | 71.36 | 72.39 | 3,855,186 | -0.22(-0.30%) |
Oct 22, 2004 | 72.86 | 73.42 | 72.07 | 72.61 | 4,489,078 | -0.60(-0.82%) |
Oct 21, 2004 | 72.06 | 73.51 | 72.04 | 73.21 | 5,137,013 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.60 | 71.07 | 72.33 | 5,023,513 | -0.56(-0.77%) |
Oct 19, 2004 | 73.82 | 74.41 | 72.53 | 72.89 | 5,291,496 | -0.93(-1.26%) |
Oct 18, 2004 | 73.75 | 73.98 | 72.91 | 73.82 | 3,283,981 | +0.07(+0.10%) |
Oct 15, 2004 | 73.39 | 73.88 | 72.91 | 73.75 | 4,070,568 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.75 | 72.37 | 72.79 | 4,998,361 | -1.40(-1.89%) |
Oct 13, 2004 | 74.41 | 74.61 | 73.77 | 74.19 | 3,734,280 | +0.10(+0.14%) |
Oct 12, 2004 | 73.04 | 74.25 | 73.03 | 74.09 | 3,336,199 | +0.35(+0.48%) |
Oct 11, 2004 | 74.25 | 74.34 | 73.66 | 73.74 | 2,074,288 | -0.08(-0.11%) |
Oct 08, 2004 | 74.29 | 74.80 | 73.56 | 73.81 | 3,867,697 | -0.48(-0.64%) |
Oct 07, 2004 | 74.41 | 74.74 | 73.91 | 74.29 | 3,516,982 | -0.53(-0.71%) |
Oct 06, 2004 | 73.68 | 74.93 | 73.43 | 74.82 | 4,398,558 | +1.14(+1.55%) |
Oct 05, 2004 | 74.37 | 74.49 | 73.46 | 73.68 | 5,068,326 | -0.63(-0.84%) |
Oct 04, 2004 | 74.25 | 74.76 | 73.97 | 74.31 | 4,648,029 | +0.74(+1.01%) |
Oct 01, 2004 | 73.20 | 74.17 | 73.11 | 73.56 | 4,066,100 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.29 | 72.41 | 73.03 | 3,474,850 | -0.03(-0.04%) |
Sep 29, 2004 | 72.89 | 73.21 | 72.37 | 73.06 | 3,837,694 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.03 | 71.88 | 72.89 | 3,583,244 | +0.24(+0.33%) |
Sep 27, 2004 | 73.22 | 73.23 | 72.15 | 72.65 | 4,359,618 | -0.57(-0.78%) |
Sep 24, 2004 | 73.37 | 73.45 | 72.72 | 73.22 | 3,337,475 | +0.32(+0.44%) |
Sep 23, 2004 | 72.45 | 73.34 | 72.45 | 72.90 | 5,507,901 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.45 | 73.15 | 8,247,105 | -1.18(-1.59%) |
Sep 21, 2004 | 72.84 | 74.38 | 72.65 | 74.33 | 7,820,680 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.15 | 71.25 | 71.81 | 3,852,887 | -0.29(-0.40%) |
Sep 17, 2004 | 73.07 | 73.20 | 71.91 | 72.10 | 3,690,872 | -0.87(-1.19%) |
Sep 16, 2004 | 72.57 | 73.33 | 72.37 | 72.97 | 3,225,507 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.63 | 72.38 | 72.38 | 3,533,963 | -1.32(-1.80%) |
Sep 14, 2004 | 73.06 | 73.82 | 72.76 | 73.70 | 3,702,617 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.31 | 72.66 | 73.31 | 3,776,667 | +0.37(+0.50%) |
Sep 10, 2004 | 71.96 | 73.02 | 71.82 | 72.94 | 3,633,674 | +0.99(+1.37%) |
Sep 09, 2004 | 72.14 | 72.18 | 70.97 | 71.96 | 3,933,832 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.49 | 71.56 | 71.62 | 3,568,051 | -0.62(-0.86%) |
Sep 07, 2004 | 71.43 | 72.67 | 71.32 | 72.24 | 4,983,424 | +1.59(+2.25%) |
Sep 03, 2004 | 71.32 | 71.84 | 70.49 | 70.65 | 2,320,695 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.51 | 69.62 | 71.32 | 3,014,976 | +1.46(+2.10%) |
Sep 01, 2004 | 70.38 | 70.88 | 69.67 | 69.86 | 2,443,515 | -0.36(-0.51%) |
Aug 31, 2004 | 70.15 | 70.34 | 69.29 | 70.22 | 3,069,109 | +0.39(+0.56%) |
Aug 30, 2004 | 70.67 | 70.77 | 69.72 | 69.83 | 2,332,696 | -1.04(-1.47%) |
Aug 27, 2004 | 71.37 | 71.43 | 70.63 | 70.87 | 2,096,886 | -0.50(-0.70%) |
Aug 26, 2004 | 70.44 | 71.72 | 70.31 | 71.37 | 4,297,442 | +0.85(+1.21%) |
Aug 25, 2004 | 68.75 | 70.69 | 68.58 | 70.52 | 5,240,172 | +1.96(+2.86%) |
Aug 24, 2004 | 69.04 | 69.22 | 68.50 | 68.56 | 3,027,487 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.19 | 68.36 | 68.53 | 5,336,948 | -0.24(-0.35%) |
Aug 20, 2004 | 67.83 | 68.98 | 67.66 | 68.78 | 3,384,842 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.68 | 67.32 | 67.83 | 3,428,505 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.53 | 67.41 | 68.49 | 3,805,266 | +0.82(+1.22%) |
Aug 17, 2004 | 67.82 | 68.34 | 67.55 | 67.67 | 3,986,688 | +0.45(+0.66%) |
Aug 16, 2004 | 65.99 | 67.59 | 65.99 | 67.22 | 3,817,522 | +1.23(+1.86%) |
Aug 13, 2004 | 65.68 | 65.99 | 65.24 | 65.99 | 3,238,274 | +0.31(+0.47%) |
Aug 12, 2004 | 66.30 | 66.73 | 65.32 | 65.68 | 6,182,137 | -0.62(-0.93%) |
Aug 11, 2004 | 66.42 | 67.05 | 65.93 | 66.30 | 5,093,732 | -0.52(-0.77%) |
Aug 10, 2004 | 66.34 | 66.99 | 66.00 | 66.82 | 6,962,341 | +0.60(+0.90%) |
Aug 09, 2004 | 66.22 | 66.73 | 65.82 | 66.22 | 3,725,471 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.95 | 66.22 | 6,467,356 | -0.98(-1.46%) |
Aug 05, 2004 | 69.00 | 69.00 | 67.12 | 67.20 | 4,089,464 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.28 | 67.95 | 68.65 | 4,417,453 | -0.02(-0.03%) |
Aug 03, 2004 | 69.24 | 69.76 | 68.52 | 68.68 | 3,481,362 | -0.60(-0.86%) |