Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 69.83 | 69.91 | 69.80 | 69.90 | 267,842 | +0.03(+0.04%) |
Sep 29, 2004 | 69.91 | 69.91 | 69.85 | 69.87 | 137,442 | -0.09(-0.12%) |
Sep 28, 2004 | 69.95 | 69.97 | 69.91 | 69.96 | 331,927 | +0.04(+0.06%) |
Sep 27, 2004 | 69.93 | 69.94 | 69.89 | 69.91 | 124,296 | +0.04(+0.06%) |
Sep 24, 2004 | 69.86 | 69.89 | 69.82 | 69.87 | 227,818 | -0.04(-0.06%) |
Sep 23, 2004 | 70.04 | 70.04 | 69.87 | 69.91 | 518,079 | -0.09(-0.12%) |
Sep 22, 2004 | 69.97 | 70.01 | 69.92 | 70.00 | 180,635 | +0.07(+0.10%) |
Sep 21, 2004 | 70.01 | 70.02 | 69.91 | 69.93 | 156,808 | -0.10(-0.15%) |
Sep 20, 2004 | 70.00 | 70.03 | 69.96 | 70.03 | 1,245,197 | +0.11(+0.16%) |
Sep 17, 2004 | 70.01 | 70.02 | 69.92 | 69.92 | 194,367 | -0.09(-0.12%) |
Sep 16, 2004 | 69.90 | 70.03 | 69.90 | 70.01 | 400,707 | +0.12(+0.17%) |
Sep 15, 2004 | 69.93 | 69.95 | 69.88 | 69.89 | 238,264 | -0.04(-0.06%) |
Sep 14, 2004 | 69.86 | 69.97 | 69.86 | 69.93 | 164,555 | +0.02(+0.02%) |
Sep 13, 2004 | 69.89 | 69.92 | 69.87 | 69.91 | 102,113 | +0.01(+0.01%) |
Sep 10, 2004 | 69.96 | 69.96 | 69.89 | 69.91 | 93,427 | +0.02(+0.02%) |
Sep 09, 2004 | 69.91 | 69.93 | 69.86 | 69.89 | 110,916 | +0.01(+0.01%) |
Sep 08, 2004 | 69.74 | 69.91 | 69.73 | 69.88 | 101,878 | +0.10(+0.15%) |
Sep 07, 2004 | 69.77 | 69.79 | 69.74 | 69.78 | 148,944 | +0.00(+0.00%) |
Sep 03, 2004 | 69.81 | 69.81 | 69.71 | 69.78 | 511,036 | -0.09(-0.13%) |
Sep 02, 2004 | 69.95 | 69.95 | 69.87 | 69.87 | 156,926 | -0.11(-0.16%) |
Sep 01, 2004 | 69.99 | 69.99 | 69.90 | 69.98 | 334,627 | -0.09(-0.13%) |
Aug 31, 2004 | 70.02 | 70.10 | 69.98 | 70.08 | 117,606 | +0.10(+0.15%) |
Aug 30, 2004 | 69.96 | 70.00 | 69.95 | 69.97 | 77,582 | +0.02(+0.02%) |
Aug 27, 2004 | 69.98 | 70.00 | 69.94 | 69.96 | 106,221 | -0.03(-0.04%) |
Aug 26, 2004 | 69.95 | 69.98 | 69.91 | 69.98 | 130,752 | +0.07(+0.10%) |
Aug 25, 2004 | 69.96 | 69.98 | 69.89 | 69.91 | 134,742 | -0.03(-0.04%) |
Aug 24, 2004 | 69.90 | 69.94 | 69.85 | 69.94 | 220,659 | +0.03(+0.05%) |
Aug 23, 2004 | 69.93 | 69.93 | 69.90 | 69.91 | 115,728 | -0.06(-0.09%) |
Aug 20, 2004 | 70.00 | 70.01 | 69.94 | 69.97 | 155,517 | -0.04(-0.06%) |
Aug 19, 2004 | 69.93 | 70.01 | 69.93 | 70.01 | 311,504 | +0.04(+0.06%) |
Aug 18, 2004 | 70.03 | 70.03 | 69.95 | 69.97 | 225,353 | -0.02(-0.02%) |
Aug 17, 2004 | 69.96 | 69.98 | 69.91 | 69.98 | 231,691 | +0.07(+0.10%) |
Aug 16, 2004 | 69.86 | 69.91 | 69.84 | 69.91 | 114,554 | -0.02(-0.02%) |
Aug 13, 2004 | 69.92 | 69.94 | 69.89 | 69.93 | 137,442 | +0.07(+0.10%) |
Aug 12, 2004 | 69.83 | 69.87 | 69.79 | 69.86 | 129,930 | +0.02(+0.02%) |
Aug 11, 2004 | 69.78 | 69.85 | 69.77 | 69.85 | 211,269 | +0.11(+0.16%) |
Aug 10, 2004 | 69.91 | 69.91 | 69.74 | 69.74 | 191,316 | -0.17(-0.24%) |
Aug 09, 2004 | 69.94 | 69.94 | 69.87 | 69.91 | 249,297 | -0.01(-0.01%) |
Aug 06, 2004 | 69.97 | 69.99 | 69.88 | 69.91 | 742,142 | +0.25(+0.35%) |
Aug 05, 2004 | 69.66 | 69.68 | 69.62 | 69.67 | 564,089 | +0.04(+0.06%) |
Aug 04, 2004 | 69.63 | 69.68 | 69.61 | 69.62 | 97,301 | -0.01(-0.01%) |
Aug 03, 2004 | 69.60 | 69.65 | 69.57 | 69.63 | 329,462 | +0.02(+0.02%) |
Aug 02, 2004 | 69.62 | 69.64 | 69.57 | 69.62 | 249,063 | -0.07(-0.10%) |
Jul 30, 2004 | 69.68 | 69.71 | 69.65 | 69.68 | 119,954 | +0.10(+0.15%) |
Jul 29, 2004 | 69.53 | 69.62 | 69.53 | 69.58 | 232,983 | +0.02(+0.02%) |
Jul 28, 2004 | 69.51 | 69.58 | 69.47 | 69.57 | 87,324 | +0.04(+0.06%) |
Jul 27, 2004 | 69.59 | 69.60 | 69.49 | 69.52 | 137,911 | -0.06(-0.09%) |
Jul 26, 2004 | 69.63 | 69.63 | 69.57 | 69.58 | 183,100 | -0.05(-0.07%) |
Jul 23, 2004 | 69.66 | 69.67 | 69.62 | 69.63 | 162,794 | +0.00(+0.00%) |
Jul 22, 2004 | 69.64 | 69.66 | 69.60 | 69.63 | 137,442 | +0.02(+0.02%) |
Jul 21, 2004 | 69.62 | 69.62 | 69.55 | 69.62 | 201,175 | -0.02(-0.02%) |
Jul 20, 2004 | 69.71 | 69.76 | 69.61 | 69.63 | 161,386 | -0.13(-0.18%) |
Jul 19, 2004 | 69.80 | 69.80 | 69.74 | 69.76 | 209,978 | -0.03(-0.05%) |
Jul 16, 2004 | 69.75 | 69.80 | 69.72 | 69.80 | 212,560 | +0.14(+0.20%) |
Jul 15, 2004 | 69.65 | 69.68 | 69.62 | 69.66 | 272,772 | +0.00(+0.00%) |
Jul 14, 2004 | 69.68 | 69.69 | 69.63 | 69.66 | 117,137 | -0.03(-0.04%) |
Jul 13, 2004 | 69.68 | 69.70 | 69.63 | 69.68 | 240,377 | -0.05(-0.07%) |
Jul 12, 2004 | 69.76 | 69.76 | 69.71 | 69.74 | 335,096 | +0.03(+0.04%) |
Jul 09, 2004 | 69.74 | 69.74 | 69.68 | 69.71 | 293,664 | +0.00(+0.00%) |
Jul 08, 2004 | 69.71 | 69.74 | 69.68 | 69.71 | 304,697 | +0.03(+0.04%) |
Jul 07, 2004 | 69.70 | 69.70 | 69.65 | 69.68 | 242,372 | +0.01(+0.01%) |
Jul 06, 2004 | 69.69 | 69.69 | 69.62 | 69.68 | 238,616 | -0.02(-0.02%) |
Jul 02, 2004 | 69.68 | 69.74 | 69.63 | 69.69 | 193,546 | +0.19(+0.27%) |