Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 81.83 | 82.10 | 81.65 | 81.99 | 648,086 | -0.07(-0.08%) |
Sep 29, 2004 | 81.54 | 82.06 | 81.45 | 82.06 | 788,121 | +0.35(+0.43%) |
Sep 28, 2004 | 81.39 | 81.82 | 81.04 | 81.71 | 239,845 | +0.43(+0.52%) |
Sep 27, 2004 | 81.47 | 81.56 | 81.13 | 81.28 | 484,735 | -0.84(-1.02%) |
Sep 24, 2004 | 81.92 | 82.30 | 81.88 | 82.12 | 307,203 | +0.35(+0.43%) |
Sep 23, 2004 | 82.28 | 82.28 | 81.74 | 81.77 | 286,068 | -0.43(-0.53%) |
Sep 22, 2004 | 82.84 | 82.84 | 82.14 | 82.20 | 529,459 | -1.04(-1.25%) |
Sep 21, 2004 | 82.98 | 83.58 | 82.94 | 83.24 | 488,008 | +0.37(+0.44%) |
Sep 20, 2004 | 82.95 | 83.23 | 82.72 | 82.87 | 1,088,643 | -0.42(-0.50%) |
Sep 17, 2004 | 83.22 | 83.49 | 83.03 | 83.29 | 610,998 | +0.25(+0.30%) |
Sep 16, 2004 | 82.91 | 83.17 | 82.87 | 83.04 | 643,996 | +0.30(+0.36%) |
Sep 15, 2004 | 83.08 | 83.09 | 82.69 | 82.74 | 165,260 | -0.67(-0.81%) |
Sep 14, 2004 | 83.24 | 83.42 | 83.07 | 83.42 | 807,892 | +0.12(+0.14%) |
Sep 13, 2004 | 83.12 | 83.42 | 82.93 | 83.30 | 267,661 | +0.41(+0.50%) |
Sep 10, 2004 | 82.50 | 83.09 | 82.27 | 82.89 | 272,570 | +0.40(+0.49%) |
Sep 09, 2004 | 82.59 | 82.78 | 82.22 | 82.48 | 163,623 | -0.11(-0.13%) |
Sep 08, 2004 | 82.62 | 82.93 | 82.39 | 82.59 | 246,390 | -0.25(-0.30%) |
Sep 07, 2004 | 82.67 | 82.99 | 82.28 | 82.84 | 627,633 | +0.56(+0.69%) |
Sep 03, 2004 | 82.48 | 82.73 | 82.21 | 82.28 | 313,203 | -0.31(-0.37%) |
Sep 02, 2004 | 81.71 | 82.66 | 81.63 | 82.59 | 310,748 | +0.93(+1.14%) |
Sep 01, 2004 | 81.44 | 81.89 | 81.06 | 81.66 | 398,969 | +0.10(+0.13%) |
Aug 31, 2004 | 81.22 | 81.55 | 80.80 | 81.55 | 453,237 | +0.41(+0.51%) |
Aug 30, 2004 | 81.52 | 81.66 | 81.13 | 81.14 | 249,526 | -0.63(-0.77%) |
Aug 27, 2004 | 80.68 | 81.90 | 80.68 | 81.77 | 641,950 | +0.28(+0.34%) |
Aug 26, 2004 | 81.39 | 81.66 | 81.35 | 81.49 | 593,545 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.64 | 80.61 | 81.45 | 1,433,072 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.24 | 80.60 | 80.86 | 501,779 | -0.03(-0.04%) |
Aug 23, 2004 | 81.13 | 81.24 | 80.81 | 80.89 | 238,481 | -0.12(-0.15%) |
Aug 20, 2004 | 80.45 | 81.17 | 80.36 | 81.01 | 765,895 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.69 | 80.11 | 80.51 | 376,471 | -0.25(-0.31%) |
Aug 18, 2004 | 79.57 | 80.79 | 79.57 | 80.76 | 332,565 | +0.84(+1.05%) |
Aug 17, 2004 | 79.70 | 80.11 | 79.64 | 79.92 | 290,295 | +0.50(+0.63%) |
Aug 16, 2004 | 78.64 | 79.68 | 78.59 | 79.43 | 259,616 | +0.76(+0.97%) |
Aug 13, 2004 | 78.60 | 78.73 | 78.21 | 78.66 | 613,180 | +0.17(+0.21%) |
Aug 12, 2004 | 78.88 | 79.18 | 78.30 | 78.49 | 511,869 | -0.87(-1.10%) |
Aug 11, 2004 | 78.96 | 79.46 | 78.60 | 79.37 | 234,663 | +0.05(+0.06%) |
Aug 10, 2004 | 78.71 | 79.54 | 78.71 | 79.32 | 460,328 | +0.81(+1.03%) |
Aug 09, 2004 | 78.53 | 78.82 | 78.38 | 78.51 | 347,973 | +0.07(+0.09%) |
Aug 06, 2004 | 78.96 | 79.15 | 78.25 | 78.44 | 679,720 | -1.06(-1.33%) |
Aug 05, 2004 | 80.88 | 80.91 | 79.43 | 79.49 | 434,284 | -1.34(-1.66%) |
Aug 04, 2004 | 80.62 | 81.24 | 80.50 | 80.83 | 313,475 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.46 | 80.86 | 80.89 | 465,509 | -0.56(-0.69%) |
Aug 02, 2004 | 80.84 | 81.67 | 80.84 | 81.45 | 274,069 | +0.06(+0.07%) |
Jul 30, 2004 | 80.97 | 81.39 | 80.80 | 81.39 | 369,108 | +0.29(+0.35%) |
Jul 29, 2004 | 81.02 | 81.29 | 80.70 | 81.11 | 539,685 | +0.34(+0.43%) |
Jul 28, 2004 | 80.36 | 80.91 | 79.66 | 80.76 | 986,378 | +0.23(+0.29%) |
Jul 27, 2004 | 80.04 | 80.75 | 79.97 | 80.53 | 787,030 | +0.75(+0.94%) |
Jul 26, 2004 | 80.15 | 80.25 | 79.38 | 79.78 | 438,648 | -0.21(-0.27%) |
Jul 23, 2004 | 80.35 | 80.46 | 79.79 | 79.99 | 2,286,779 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.97 | 79.82 | 80.68 | 452,147 | +0.30(+0.37%) |
Jul 21, 2004 | 82.07 | 82.19 | 80.31 | 80.38 | 677,948 | -1.55(-1.90%) |
Jul 20, 2004 | 81.01 | 81.93 | 80.94 | 81.93 | 767,941 | +0.99(+1.22%) |
Jul 19, 2004 | 81.20 | 81.40 | 80.72 | 80.94 | 1,774,364 | -0.29(-0.35%) |
Jul 16, 2004 | 81.86 | 81.90 | 81.05 | 81.23 | 398,696 | +0.01(+0.01%) |
Jul 15, 2004 | 81.99 | 82.06 | 81.22 | 81.22 | 953,245 | -0.65(-0.80%) |
Jul 14, 2004 | 81.60 | 82.40 | 81.53 | 81.88 | 258,798 | -0.21(-0.25%) |
Jul 13, 2004 | 82.02 | 82.14 | 81.92 | 82.08 | 287,296 | +0.07(+0.09%) |
Jul 12, 2004 | 82.07 | 82.17 | 81.50 | 82.01 | 846,753 | +0.08(+0.10%) |
Jul 09, 2004 | 81.99 | 82.14 | 81.76 | 81.93 | 1,074,190 | +0.13(+0.16%) |
Jul 08, 2004 | 82.05 | 82.37 | 81.63 | 81.79 | 542,958 | -0.54(-0.66%) |
Jul 07, 2004 | 82.08 | 82.58 | 82.03 | 82.34 | 195,121 | +0.24(+0.29%) |
Jul 06, 2004 | 82.44 | 82.50 | 81.94 | 82.10 | 658,040 | -0.77(-0.93%) |
Jul 02, 2004 | 83.03 | 83.09 | 82.65 | 82.87 | 3,981,785 | +0.01(+0.01%) |