Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 260.76 | 262.59 | 257.87 | 262.59 | 25,462 | +1.83(+0.70%) |
Sep 29, 2004 | 258.83 | 261.48 | 257.39 | 260.76 | 7,171 | +0.10(+0.04%) |
Sep 28, 2004 | 260.76 | 260.76 | 260.66 | 260.66 | 415 | -0.10(-0.04%) |
Sep 27, 2004 | 260.75 | 261.72 | 259.80 | 260.76 | 7,171 | +0.01(+0.00%) |
Sep 24, 2004 | 259.31 | 261.72 | 257.87 | 260.75 | 5,404 | +2.40(+0.93%) |
Sep 23, 2004 | 263.16 | 263.16 | 258.35 | 258.35 | 4,468 | -4.33(-1.65%) |
Sep 22, 2004 | 258.35 | 262.68 | 258.35 | 262.68 | 7,794 | +3.37(+1.30%) |
Sep 21, 2004 | 257.87 | 259.31 | 256.43 | 259.31 | 1,662 | -0.48(-0.19%) |
Sep 20, 2004 | 261.72 | 261.72 | 259.80 | 259.80 | 1,870 | -3.37(-1.28%) |
Sep 17, 2004 | 260.76 | 264.61 | 259.80 | 263.16 | 10,704 | +1.55(+0.59%) |
Sep 16, 2004 | 259.80 | 261.72 | 257.39 | 261.62 | 3,013 | +0.38(+0.14%) |
Sep 15, 2004 | 261.24 | 261.72 | 259.80 | 261.24 | 4,780 | +0.48(+0.18%) |
Sep 14, 2004 | 257.87 | 261.24 | 256.91 | 260.76 | 20,369 | +1.44(+0.56%) |
Sep 13, 2004 | 256.91 | 259.31 | 256.91 | 259.31 | 8,833 | +3.37(+1.32%) |
Sep 10, 2004 | 254.99 | 257.87 | 253.54 | 255.95 | 14,030 | +3.13(+1.24%) |
Sep 09, 2004 | 252.10 | 253.30 | 251.66 | 252.82 | 5,092 | -1.20(-0.47%) |
Sep 08, 2004 | 254.99 | 254.99 | 253.06 | 254.02 | 4,988 | -2.79(-1.09%) |
Sep 07, 2004 | 254.50 | 256.90 | 254.50 | 256.81 | 2,494 | +1.83(+0.72%) |
Sep 03, 2004 | 254.02 | 254.99 | 251.62 | 254.99 | 2,494 | -1.44(-0.56%) |
Sep 02, 2004 | 246.32 | 256.91 | 245.84 | 256.43 | 4,364 | +8.66(+3.49%) |
Sep 01, 2004 | 249.21 | 250.18 | 244.40 | 247.77 | 4,884 | -2.41(-0.97%) |
Aug 31, 2004 | 254.02 | 254.02 | 250.18 | 250.18 | 2,702 | -3.84(-1.51%) |
Aug 30, 2004 | 256.91 | 257.87 | 251.14 | 254.02 | 5,404 | -2.89(-1.12%) |
Aug 27, 2004 | 257.87 | 260.75 | 256.91 | 256.91 | 6,027 | -0.24(-0.09%) |
Aug 26, 2004 | 255.95 | 258.83 | 254.99 | 257.15 | 5,092 | +3.14(+1.23%) |
Aug 25, 2004 | 254.02 | 256.91 | 254.01 | 254.01 | 1,662 | +1.43(+0.57%) |
Aug 24, 2004 | 254.02 | 254.02 | 252.58 | 252.58 | 3,221 | -0.48(-0.19%) |
Aug 23, 2004 | 250.17 | 253.06 | 250.17 | 253.06 | 1,974 | +2.41(+0.96%) |
Aug 20, 2004 | 245.36 | 253.06 | 245.36 | 250.66 | 11,224 | +5.77(+2.36%) |
Aug 19, 2004 | 258.83 | 260.28 | 241.52 | 244.88 | 13,510 | -13.95(-5.39%) |
Aug 18, 2004 | 257.39 | 259.79 | 257.39 | 258.83 | 2,286 | +2.89(+1.13%) |
Aug 17, 2004 | 259.31 | 259.31 | 255.47 | 255.95 | 2,286 | -4.81(-1.85%) |
Aug 16, 2004 | 258.83 | 260.76 | 257.38 | 260.76 | 2,182 | +0.24(+0.09%) |
Aug 13, 2004 | 261.00 | 262.68 | 260.10 | 260.52 | 2,078 | -1.68(-0.64%) |
Aug 12, 2004 | 259.31 | 262.20 | 258.83 | 262.20 | 5,716 | +1.44(+0.55%) |
Aug 11, 2004 | 259.80 | 260.76 | 258.83 | 260.76 | 10,288 | +0.96(+0.37%) |
Aug 10, 2004 | 263.16 | 264.12 | 259.80 | 259.80 | 3,429 | -1.83(-0.70%) |
Aug 09, 2004 | 262.20 | 262.20 | 260.28 | 261.62 | 831 | -2.02(-0.77%) |
Aug 06, 2004 | 259.31 | 266.53 | 258.59 | 263.64 | 3,013 | +2.87(+1.10%) |
Aug 05, 2004 | 269.44 | 269.44 | 258.83 | 260.78 | 4,676 | -8.66(-3.21%) |
Aug 04, 2004 | 268.94 | 270.38 | 268.46 | 269.44 | 3,949 | +2.42(+0.91%) |
Aug 03, 2004 | 260.70 | 267.98 | 260.70 | 267.01 | 5,404 | +6.31(+2.42%) |
Aug 02, 2004 | 261.70 | 261.70 | 259.31 | 260.70 | 1,351 | +0.42(+0.16%) |
Jul 30, 2004 | 258.83 | 260.76 | 258.64 | 260.28 | 2,390 | +0.48(+0.19%) |
Jul 29, 2004 | 262.68 | 262.68 | 255.97 | 259.80 | 6,443 | -2.90(-1.10%) |
Jul 28, 2004 | 263.65 | 263.74 | 261.72 | 262.69 | 2,909 | -1.93(-0.73%) |
Jul 27, 2004 | 264.45 | 266.53 | 262.20 | 264.62 | 6,235 | +1.93(+0.74%) |
Jul 26, 2004 | 262.68 | 265.57 | 262.68 | 262.68 | 3,013 | -0.48(-0.18%) |
Jul 23, 2004 | 260.76 | 267.48 | 260.76 | 263.16 | 6,131 | +0.48(+0.18%) |
Jul 22, 2004 | 267.01 | 267.50 | 262.68 | 262.68 | 4,364 | -5.74(-2.14%) |
Jul 21, 2004 | 268.94 | 269.42 | 267.48 | 268.42 | 2,598 | +0.15(+0.06%) |
Jul 20, 2004 | 269.42 | 269.42 | 266.05 | 268.26 | 3,429 | -1.15(-0.43%) |
Jul 19, 2004 | 268.46 | 269.42 | 266.53 | 269.42 | 4,572 | +0.48(+0.18%) |
Jul 16, 2004 | 273.99 | 273.99 | 267.50 | 268.94 | 5,923 | -5.05(-1.84%) |
Jul 15, 2004 | 275.19 | 277.19 | 271.34 | 273.99 | 7,274 | -1.20(-0.44%) |
Jul 14, 2004 | 270.38 | 275.19 | 269.03 | 275.19 | 4,364 | +4.09(+1.51%) |
Jul 13, 2004 | 274.23 | 274.23 | 268.46 | 271.10 | 18,395 | -5.03(-1.82%) |
Jul 12, 2004 | 275.19 | 276.13 | 271.34 | 276.13 | 3,845 | -0.74(-0.27%) |
Jul 09, 2004 | 278.08 | 278.08 | 273.27 | 276.88 | 3,117 | -1.20(-0.43%) |
Jul 08, 2004 | 277.60 | 279.01 | 272.11 | 278.08 | 14,861 | -1.93(-0.69%) |
Jul 07, 2004 | 289.39 | 289.40 | 277.13 | 280.00 | 10,704 | -8.43(-2.92%) |
Jul 06, 2004 | 284.33 | 288.66 | 284.33 | 288.43 | 5,300 | +5.06(+1.79%) |
Jul 02, 2004 | 280.96 | 287.22 | 280.96 | 283.37 | 8,522 | +2.41(+0.86%) |