Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 98.50 | 98.50 | 97.50 | 98.50 | 365 | +0.00(+0.00%) |
Aug 30, 2004 | 98.50 | 98.50 | 97.50 | 98.50 | 365 | +0.50(+0.51%) |
Aug 27, 2004 | 98.00 | 98.00 | 98.00 | 98.00 | 200 | +1.60(+1.66%) |
Aug 26, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | +0.00(+0.00%) |
Aug 25, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | +0.00(+0.00%) |
Aug 24, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | -0.40(-0.41%) |
Aug 23, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +0.00(+0.00%) |
Aug 20, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +0.00(+0.00%) |
Aug 19, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +5.30(+5.79%) |
Aug 18, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | +0.00(+0.00%) |
Aug 17, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | +0.00(+0.00%) |
Aug 16, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | -2.50(-2.66%) |
Aug 13, 2004 | 94.00 | 94.64 | 94.00 | 94.00 | 1,083 | +0.00(+0.00%) |
Aug 12, 2004 | 94.00 | 94.64 | 94.00 | 94.00 | 1,083 | +2.25(+2.45%) |
Aug 11, 2004 | 91.75 | 92.85 | 91.75 | 91.75 | 2,562 | +0.00(+0.00%) |
Aug 10, 2004 | 91.75 | 92.85 | 91.75 | 91.75 | 2,562 | -2.75(-2.91%) |
Aug 09, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 325 | -0.35(-0.37%) |
Aug 06, 2004 | 94.85 | 94.85 | 94.75 | 94.85 | 2,223 | +0.00(+0.00%) |
Aug 05, 2004 | 94.85 | 94.85 | 94.75 | 94.85 | 2,223 | +0.35(+0.37%) |
Aug 04, 2004 | 94.50 | 95.11 | 94.25 | 94.50 | 19,427 | +0.00(+0.00%) |
Aug 03, 2004 | 94.50 | 95.11 | 94.25 | 94.50 | 19,427 | -2.75(-2.83%) |
Aug 02, 2004 | 97.25 | 99.00 | 97.25 | 97.25 | 316 | +0.00(+0.00%) |
Jul 30, 2004 | 97.25 | 99.00 | 97.25 | 97.25 | 316 | -0.70(-0.71%) |
Jul 29, 2004 | 97.95 | 97.95 | 97.95 | 97.95 | 112 | +2.40(+2.51%) |
Jul 28, 2004 | 95.55 | 95.55 | 95.55 | 95.55 | 112 | -2.20(-2.25%) |
Jul 27, 2004 | 97.75 | 97.75 | 96.25 | 97.75 | 564 | +0.00(+0.00%) |
Jul 26, 2004 | 97.75 | 97.75 | 96.25 | 97.75 | 564 | +0.75(+0.77%) |
Jul 23, 2004 | 97.00 | 99.00 | 97.00 | 97.00 | 614 | +0.00(+0.00%) |
Jul 22, 2004 | 97.00 | 99.00 | 97.00 | 97.00 | 614 | +2.00(+2.11%) |
Jul 21, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 20, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 19, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 16, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | -2.25(-2.31%) |
Jul 15, 2004 | 97.25 | 97.35 | 97.25 | 97.25 | 605 | +0.00(+0.00%) |
Jul 14, 2004 | 97.25 | 97.35 | 97.25 | 97.25 | 605 | +2.25(+2.37%) |
Jul 13, 2004 | 95.00 | 96.25 | 95.00 | 95.00 | 1,827 | +4.75(+5.26%) |
Jul 12, 2004 | 90.25 | 90.25 | 90.25 | 90.25 | 281 | +0.00(+0.00%) |
Jul 09, 2004 | 90.25 | 90.25 | 90.25 | 90.25 | 281 | -1.25(-1.37%) |
Jul 08, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 105 | -1.35(-1.45%) |
Jul 07, 2004 | 92.85 | 93.50 | 91.90 | 92.85 | 3,963 | -0.65(-0.70%) |
Jul 06, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 750 | -1.00(-1.06%) |
Jul 02, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 1,303 | +2.25(+2.44%) |
Jul 01, 2004 | 92.25 | 93.50 | 92.25 | 92.25 | 344 | +0.00(+0.00%) |
Jun 30, 2004 | 92.25 | 93.50 | 92.25 | 92.25 | 344 | -3.50(-3.66%) |
Jun 29, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +0.00(+0.00%) |
Jun 28, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +0.00(+0.00%) |
Jun 25, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +2.25(+2.41%) |
Jun 24, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 520 | +0.00(+0.00%) |
Jun 23, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 520 | -0.50(-0.53%) |
Jun 22, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +0.00(+0.00%) |
Jun 21, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +0.00(+0.00%) |
Jun 18, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +1.25(+1.35%) |
Jun 17, 2004 | 92.75 | 93.00 | 92.75 | 92.75 | 812 | +1.75(+1.92%) |
Jun 16, 2004 | 91.00 | 91.00 | 90.00 | 91.00 | 832 | +3.00(+3.41%) |
Jun 15, 2004 | 88.00 | 88.00 | 88.00 | 88.00 | 276 | +3.85(+4.58%) |
Jun 14, 2004 | 84.15 | 84.15 | 84.15 | 84.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 84.15 | 84.15 | 84.15 | 84.15 | 2,485 | -4.50(-5.08%) |
Jun 09, 2004 | 88.65 | 88.65 | 87.20 | 88.65 | 365 | -0.85(-0.95%) |
Jun 08, 2004 | 89.50 | 89.65 | 89.50 | 89.50 | 2,000 | +5.25(+6.23%) |
Jun 07, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 04, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 03, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 02, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | -2.50(-2.88%) |