Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +0.00(+0.00%) |
Sep 29, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +1.24(+1.21%) |
Sep 28, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | +0.00(+0.00%) |
Sep 27, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | -1.79(-1.72%) |
Sep 24, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.00(+0.00%) |
Sep 23, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.30(+0.29%) |
Sep 22, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +0.00(+0.00%) |
Sep 21, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +4.50(+4.52%) |
Sep 20, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | +0.00(+0.00%) |
Sep 17, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | -0.55(-0.55%) |
Sep 16, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | +0.00(+0.00%) |
Sep 15, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | -0.85(-0.84%) |
Sep 14, 2004 | 100.90 | 101.00 | 100.25 | 100.90 | 90,074 | +0.45(+0.45%) |
Sep 13, 2004 | 100.45 | 101.00 | 100.45 | 100.45 | 28,972 | +3.10(+3.18%) |
Sep 10, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | +0.00(+0.00%) |
Sep 09, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | -1.10(-1.12%) |
Sep 08, 2004 | 98.45 | 99.12 | 98.45 | 98.45 | 17,373 | +1.85(+1.92%) |
Sep 07, 2004 | 96.60 | 97.10 | 96.60 | 96.60 | 19,068 | -1.35(-1.38%) |
Sep 03, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | +0.00(+0.00%) |
Sep 02, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | -0.90(-0.91%) |
Sep 01, 2004 | 98.85 | 99.00 | 97.90 | 98.85 | 90,284 | +1.75(+1.80%) |
Aug 31, 2004 | 97.10 | 97.55 | 96.65 | 97.10 | 26,137 | +0.20(+0.21%) |
Aug 30, 2004 | 96.90 | 96.95 | 96.25 | 96.90 | 62,348 | +0.00(+0.00%) |
Aug 27, 2004 | 96.90 | 96.95 | 96.25 | 96.90 | 62,348 | +0.15(+0.16%) |
Aug 26, 2004 | 96.75 | 96.75 | 96.00 | 96.75 | 36,058 | +2.35(+2.49%) |
Aug 25, 2004 | 94.40 | 94.75 | 94.00 | 94.40 | 103,995 | +0.00(+0.00%) |
Aug 24, 2004 | 94.40 | 94.75 | 94.00 | 94.40 | 103,995 | -1.60(-1.67%) |
Aug 23, 2004 | 96.00 | 97.00 | 95.70 | 96.00 | 67,316 | +0.00(+0.00%) |
Aug 20, 2004 | 96.00 | 97.00 | 95.70 | 96.00 | 67,316 | -1.06(-1.09%) |
Aug 19, 2004 | 97.06 | 97.10 | 96.35 | 97.06 | 76,858 | +0.00(+0.00%) |
Aug 18, 2004 | 97.06 | 97.10 | 96.35 | 97.06 | 76,858 | +0.76(+0.79%) |
Aug 17, 2004 | 96.30 | 96.75 | 95.75 | 96.30 | 71,627 | +0.05(+0.05%) |
Aug 16, 2004 | 96.25 | 99.25 | 95.25 | 96.25 | 88,557 | -1.25(-1.28%) |
Aug 13, 2004 | 97.50 | 98.30 | 97.50 | 97.50 | 136,036 | +0.00(+0.00%) |
Aug 12, 2004 | 97.50 | 98.30 | 97.50 | 97.50 | 136,036 | +0.50(+0.52%) |
Aug 11, 2004 | 97.00 | 97.25 | 95.95 | 97.00 | 69,618 | +0.00(+0.00%) |
Aug 10, 2004 | 97.00 | 97.65 | 96.50 | 97.00 | 33,886 | +0.00(+0.00%) |
Aug 09, 2004 | 97.00 | 97.65 | 96.50 | 97.00 | 33,886 | -0.90(-0.92%) |
Aug 06, 2004 | 97.90 | 98.25 | 97.70 | 97.90 | 41,340 | +0.00(+0.00%) |
Aug 05, 2004 | 97.90 | 98.25 | 97.70 | 97.90 | 41,340 | -0.65(-0.66%) |
Aug 04, 2004 | 98.55 | 99.05 | 97.60 | 98.55 | 34,377 | -0.05(-0.05%) |
Aug 03, 2004 | 98.60 | 98.60 | 97.90 | 98.60 | 23,581 | +0.00(+0.00%) |
Aug 02, 2004 | 98.60 | 98.60 | 97.90 | 98.60 | 23,581 | -0.36(-0.36%) |
Jul 30, 2004 | 98.96 | 99.30 | 98.40 | 98.96 | 47,337 | +0.00(+0.00%) |
Jul 29, 2004 | 98.96 | 99.30 | 98.40 | 98.96 | 47,337 | +0.96(+0.98%) |
Jul 28, 2004 | 98.00 | 98.85 | 98.00 | 98.00 | 44,916 | +0.00(+0.00%) |
Jul 27, 2004 | 98.00 | 98.85 | 98.00 | 98.00 | 44,916 | -1.30(-1.31%) |
Jul 26, 2004 | 99.30 | 100.42 | 99.30 | 99.30 | 43,353 | +0.00(+0.00%) |
Jul 23, 2004 | 99.30 | 100.42 | 99.30 | 99.30 | 43,353 | -1.85(-1.83%) |
Jul 22, 2004 | 101.15 | 102.10 | 101.00 | 101.15 | 43,941 | -1.75(-1.70%) |
Jul 21, 2004 | 102.90 | 103.25 | 101.65 | 102.90 | 87,230 | +2.60(+2.59%) |
Jul 20, 2004 | 100.30 | 100.90 | 99.90 | 100.30 | 37,044 | -0.20(-0.20%) |
Jul 19, 2004 | 100.50 | 101.35 | 99.86 | 100.50 | 61,348 | +1.20(+1.21%) |
Jul 16, 2004 | 99.30 | 101.25 | 99.10 | 99.30 | 78,505 | -2.75(-2.69%) |
Jul 15, 2004 | 102.05 | 102.65 | 101.20 | 102.05 | 22,628 | +1.05(+1.04%) |
Jul 14, 2004 | 101.00 | 101.05 | 100.40 | 101.00 | 22,528 | -1.10(-1.08%) |
Jul 13, 2004 | 102.10 | 103.00 | 101.75 | 102.10 | 35,001 | -0.77(-0.75%) |
Jul 12, 2004 | 102.87 | 103.75 | 102.75 | 102.87 | 88,829 | -1.63(-1.56%) |
Jul 09, 2004 | 104.50 | 105.15 | 103.90 | 104.50 | 124,569 | +2.00(+1.95%) |
Jul 08, 2004 | 102.50 | 103.40 | 102.25 | 102.50 | 48,315 | +0.60(+0.59%) |
Jul 07, 2004 | 101.90 | 102.97 | 101.55 | 101.90 | 35,544 | -1.20(-1.16%) |
Jul 06, 2004 | 103.10 | 103.35 | 102.45 | 103.10 | 36,122 | +3.20(+3.20%) |
Jul 02, 2004 | 99.90 | 101.10 | 99.80 | 99.90 | 31,513 | +0.89(+0.90%) |