Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 63.00 | 67.40 | 61.40 | 62.40 | 12,925 | +0.00(+0.00%) |
Sep 29, 2004 | 62.00 | 65.60 | 61.00 | 62.40 | 6,440 | +3.80(+6.48%) |
Sep 28, 2004 | 62.40 | 63.00 | 57.60 | 58.60 | 13,870 | -0.40(-0.68%) |
Sep 27, 2004 | 65.60 | 65.60 | 59.00 | 59.00 | 14,560 | -3.40(-5.45%) |
Sep 24, 2004 | 65.20 | 66.00 | 62.20 | 62.40 | 4,150 | -1.40(-2.19%) |
Sep 23, 2004 | 62.60 | 65.20 | 61.60 | 63.80 | 12,715 | +0.80(+1.27%) |
Sep 22, 2004 | 66.20 | 66.40 | 62.20 | 63.00 | 7,210 | -0.40(-0.63%) |
Sep 21, 2004 | 65.40 | 70.00 | 62.60 | 63.40 | 17,730 | -1.60(-2.46%) |
Sep 20, 2004 | 72.80 | 72.80 | 65.00 | 65.00 | 15,105 | -6.50(-9.09%) |
Sep 17, 2004 | 76.40 | 78.00 | 69.00 | 71.50 | 10,690 | -3.50(-4.67%) |
Sep 16, 2004 | 79.20 | 79.20 | 74.80 | 75.00 | 7,985 | -3.20(-4.09%) |
Sep 15, 2004 | 77.00 | 80.80 | 76.20 | 78.20 | 12,345 | +1.20(+1.56%) |
Sep 14, 2004 | 72.40 | 77.20 | 67.60 | 77.00 | 6,165 | +8.20(+11.92%) |
Sep 13, 2004 | 66.00 | 71.80 | 65.20 | 68.80 | 6,030 | +4.20(+6.50%) |
Sep 10, 2004 | 63.40 | 66.20 | 62.80 | 64.60 | 3,400 | +2.20(+3.53%) |
Sep 09, 2004 | 61.60 | 63.20 | 60.00 | 62.40 | 9,795 | +0.80(+1.30%) |
Sep 08, 2004 | 62.20 | 63.80 | 60.80 | 61.60 | 6,705 | -1.20(-1.91%) |
Sep 07, 2004 | 68.00 | 69.80 | 62.00 | 62.80 | 9,975 | -4.60(-6.82%) |
Sep 03, 2004 | 66.20 | 70.00 | 64.80 | 67.40 | 4,435 | -1.60(-2.32%) |
Sep 02, 2004 | 67.00 | 69.00 | 64.40 | 69.00 | 6,380 | +1.40(+2.07%) |
Sep 01, 2004 | 69.00 | 70.00 | 64.20 | 67.60 | 4,360 | +0.60(+0.90%) |
Aug 31, 2004 | 68.40 | 69.20 | 64.40 | 67.00 | 4,340 | -1.00(-1.47%) |
Aug 30, 2004 | 68.60 | 70.20 | 65.40 | 68.00 | 2,085 | -1.80(-2.58%) |
Aug 27, 2004 | 69.00 | 72.20 | 68.00 | 69.80 | 3,165 | +1.40(+2.05%) |
Aug 26, 2004 | 72.00 | 72.00 | 67.00 | 68.40 | 4,470 | -1.80(-2.56%) |
Aug 25, 2004 | 68.00 | 71.60 | 68.00 | 70.20 | 3,550 | +0.00(+0.00%) |
Aug 24, 2004 | 68.00 | 72.40 | 68.00 | 70.20 | 7,540 | +0.20(+0.29%) |
Aug 23, 2004 | 72.00 | 76.80 | 66.40 | 70.00 | 9,525 | -2.20(-3.05%) |
Aug 20, 2004 | 69.20 | 75.80 | 66.40 | 72.20 | 9,270 | +6.40(+9.73%) |
Aug 19, 2004 | 67.44 | 69.40 | 65.20 | 65.80 | 12,685 | -1.60(-2.37%) |
Aug 18, 2004 | 65.00 | 70.80 | 64.60 | 67.40 | 12,620 | +3.80(+5.97%) |
Aug 17, 2004 | 69.60 | 69.80 | 60.40 | 63.60 | 19,550 | -3.00(-4.50%) |
Aug 16, 2004 | 72.00 | 74.40 | 66.20 | 66.60 | 11,640 | -6.40(-8.77%) |
Aug 13, 2004 | 75.20 | 79.80 | 72.20 | 73.00 | 6,725 | +0.60(+0.83%) |
Aug 12, 2004 | 76.20 | 78.00 | 72.40 | 72.40 | 5,820 | -5.00(-6.46%) |
Aug 11, 2004 | 75.80 | 78.80 | 70.60 | 77.40 | 8,390 | +1.80(+2.38%) |
Aug 10, 2004 | 75.20 | 78.40 | 71.60 | 75.60 | 24,580 | +1.20(+1.61%) |
Aug 09, 2004 | 81.00 | 81.00 | 73.60 | 74.40 | 9,028 | -2.80(-3.63%) |
Aug 06, 2004 | 85.40 | 85.40 | 77.00 | 77.20 | 18,490 | -8.40(-9.81%) |
Aug 05, 2004 | 89.60 | 89.60 | 85.00 | 85.60 | 5,105 | -1.40(-1.61%) |
Aug 04, 2004 | 87.60 | 90.00 | 86.80 | 87.00 | 9,125 | -1.40(-1.58%) |
Aug 03, 2004 | 91.20 | 92.00 | 88.40 | 88.40 | 6,588 | -4.20(-4.54%) |
Aug 02, 2004 | 94.20 | 94.20 | 91.20 | 92.60 | 3,340 | -1.60(-1.70%) |
Jul 30, 2004 | 97.80 | 97.80 | 93.00 | 94.20 | 2,960 | -1.20(-1.26%) |
Jul 29, 2004 | 94.40 | 97.00 | 94.00 | 95.40 | 3,725 | +0.40(+0.42%) |
Jul 28, 2004 | 99.80 | 99.80 | 92.00 | 95.00 | 6,015 | -3.60(-3.65%) |
Jul 27, 2004 | 96.40 | 99.80 | 93.80 | 98.60 | 9,745 | +4.40(+4.67%) |
Jul 26, 2004 | 96.20 | 96.20 | 88.00 | 94.20 | 8,310 | +2.40(+2.61%) |
Jul 23, 2004 | 83.40 | 92.40 | 83.40 | 91.80 | 11,765 | +7.60(+9.03%) |
Jul 22, 2004 | 85.00 | 86.20 | 82.80 | 84.20 | 9,910 | -1.00(-1.17%) |
Jul 21, 2004 | 91.40 | 93.80 | 85.20 | 85.20 | 12,810 | -6.40(-6.99%) |
Jul 20, 2004 | 97.20 | 97.60 | 91.20 | 91.60 | 8,010 | -1.00(-1.08%) |
Jul 19, 2004 | 101.40 | 104.00 | 85.20 | 92.60 | 27,245 | -3.40(-3.54%) |
Jul 16, 2004 | 100.00 | 101.80 | 95.20 | 96.00 | 2,625 | -4.00(-4.00%) |
Jul 15, 2004 | 104.84 | 104.84 | 98.00 | 100.00 | 5,155 | +0.00(+0.00%) |
Jul 14, 2004 | 104.80 | 104.80 | 98.00 | 100.00 | 9,210 | +0.20(+0.20%) |
Jul 13, 2004 | 96.20 | 101.80 | 95.40 | 99.80 | 10,005 | +1.00(+1.01%) |
Jul 12, 2004 | 101.60 | 101.60 | 95.20 | 98.80 | 5,270 | -0.20(-0.20%) |
Jul 09, 2004 | 100.20 | 103.00 | 99.00 | 99.00 | 4,020 | -1.40(-1.39%) |
Jul 08, 2004 | 104.40 | 104.40 | 100.00 | 100.40 | 6,145 | -4.00(-3.83%) |
Jul 07, 2004 | 103.40 | 104.40 | 97.00 | 104.40 | 14,065 | +0.20(+0.19%) |
Jul 06, 2004 | 99.80 | 106.00 | 99.80 | 104.20 | 5,660 | -1.80(-1.70%) |
Jul 02, 2004 | 99.80 | 114.20 | 97.60 | 106.00 | 13,400 | -1.80(-1.67%) |