Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 69.61 | 69.69 | 69.58 | 69.68 | 268,675 | +0.03(+0.04%) |
Sep 29, 2004 | 69.70 | 69.70 | 69.63 | 69.66 | 137,869 | -0.08(-0.12%) |
Sep 28, 2004 | 69.73 | 69.76 | 69.70 | 69.74 | 332,959 | +0.04(+0.06%) |
Sep 27, 2004 | 69.71 | 69.72 | 69.67 | 69.70 | 124,683 | +0.04(+0.06%) |
Sep 24, 2004 | 69.65 | 69.67 | 69.60 | 69.66 | 228,527 | -0.04(-0.06%) |
Sep 23, 2004 | 69.83 | 69.83 | 69.66 | 69.70 | 519,690 | -0.08(-0.12%) |
Sep 22, 2004 | 69.75 | 69.79 | 69.71 | 69.78 | 181,197 | +0.07(+0.10%) |
Sep 21, 2004 | 69.79 | 69.80 | 69.69 | 69.71 | 157,296 | -0.10(-0.15%) |
Sep 20, 2004 | 69.78 | 69.82 | 69.74 | 69.82 | 1,249,070 | +0.11(+0.16%) |
Sep 17, 2004 | 69.79 | 69.80 | 69.71 | 69.71 | 194,972 | -0.08(-0.12%) |
Sep 16, 2004 | 69.68 | 69.82 | 69.68 | 69.79 | 401,953 | +0.12(+0.17%) |
Sep 15, 2004 | 69.71 | 69.73 | 69.66 | 69.67 | 239,005 | -0.04(-0.06%) |
Sep 14, 2004 | 69.65 | 69.75 | 69.65 | 69.71 | 165,067 | +0.02(+0.02%) |
Sep 13, 2004 | 69.67 | 69.71 | 69.66 | 69.70 | 102,431 | +0.01(+0.01%) |
Sep 10, 2004 | 69.74 | 69.74 | 69.67 | 69.69 | 93,718 | +0.02(+0.02%) |
Sep 09, 2004 | 69.69 | 69.71 | 69.65 | 69.67 | 111,261 | +0.01(+0.01%) |
Sep 08, 2004 | 69.53 | 69.69 | 69.51 | 69.66 | 102,195 | +0.10(+0.15%) |
Sep 07, 2004 | 69.55 | 69.57 | 69.52 | 69.56 | 149,408 | +0.00(+0.00%) |
Sep 03, 2004 | 69.60 | 69.60 | 69.49 | 69.56 | 512,626 | -0.09(-0.13%) |
Sep 02, 2004 | 69.73 | 69.73 | 69.66 | 69.66 | 157,414 | -0.11(-0.16%) |
Sep 01, 2004 | 69.77 | 69.77 | 69.68 | 69.77 | 335,667 | -0.09(-0.13%) |
Aug 31, 2004 | 69.80 | 69.88 | 69.77 | 69.86 | 117,972 | +0.10(+0.15%) |
Aug 30, 2004 | 69.74 | 69.78 | 69.73 | 69.76 | 77,824 | +0.02(+0.02%) |
Aug 27, 2004 | 69.77 | 69.78 | 69.72 | 69.74 | 106,551 | -0.03(-0.04%) |
Aug 26, 2004 | 69.73 | 69.77 | 69.70 | 69.77 | 131,158 | +0.07(+0.10%) |
Aug 25, 2004 | 69.74 | 69.77 | 69.67 | 69.70 | 135,161 | -0.03(-0.04%) |
Aug 24, 2004 | 69.68 | 69.72 | 69.64 | 69.72 | 221,345 | +0.03(+0.05%) |
Aug 23, 2004 | 69.71 | 69.71 | 69.68 | 69.69 | 116,088 | -0.06(-0.09%) |
Aug 20, 2004 | 69.78 | 69.79 | 69.72 | 69.75 | 156,001 | -0.04(-0.06%) |
Aug 19, 2004 | 69.71 | 69.79 | 69.71 | 69.79 | 312,473 | +0.04(+0.06%) |
Aug 18, 2004 | 69.81 | 69.82 | 69.73 | 69.75 | 226,054 | -0.02(-0.02%) |
Aug 17, 2004 | 69.74 | 69.77 | 69.70 | 69.77 | 232,412 | +0.07(+0.10%) |
Aug 16, 2004 | 69.65 | 69.70 | 69.62 | 69.70 | 114,911 | -0.02(-0.02%) |
Aug 13, 2004 | 69.71 | 69.72 | 69.67 | 69.71 | 137,869 | +0.07(+0.10%) |
Aug 12, 2004 | 69.61 | 69.66 | 69.57 | 69.65 | 130,334 | +0.02(+0.02%) |
Aug 11, 2004 | 69.56 | 69.63 | 69.55 | 69.63 | 211,926 | +0.11(+0.16%) |
Aug 10, 2004 | 69.69 | 69.70 | 69.52 | 69.52 | 191,911 | -0.17(-0.24%) |
Aug 09, 2004 | 69.72 | 69.72 | 69.66 | 69.69 | 250,073 | -0.01(-0.01%) |
Aug 06, 2004 | 69.76 | 69.77 | 69.66 | 69.70 | 744,450 | +0.25(+0.35%) |
Aug 05, 2004 | 69.44 | 69.47 | 69.41 | 69.45 | 565,843 | +0.04(+0.06%) |
Aug 04, 2004 | 69.42 | 69.46 | 69.39 | 69.41 | 97,603 | -0.01(-0.01%) |
Aug 03, 2004 | 69.38 | 69.43 | 69.35 | 69.42 | 330,487 | +0.02(+0.02%) |
Aug 02, 2004 | 69.41 | 69.43 | 69.36 | 69.40 | 249,837 | -0.07(-0.10%) |
Jul 30, 2004 | 69.47 | 69.49 | 69.43 | 69.47 | 120,327 | +0.10(+0.15%) |
Jul 29, 2004 | 69.32 | 69.40 | 69.32 | 69.37 | 233,707 | +0.02(+0.02%) |
Jul 28, 2004 | 69.30 | 69.37 | 69.26 | 69.35 | 87,596 | +0.04(+0.06%) |
Jul 27, 2004 | 69.38 | 69.38 | 69.27 | 69.31 | 138,340 | -0.06(-0.09%) |
Jul 26, 2004 | 69.42 | 69.42 | 69.35 | 69.37 | 183,669 | -0.05(-0.07%) |
Jul 23, 2004 | 69.44 | 69.45 | 69.41 | 69.42 | 163,301 | +0.00(+0.00%) |
Jul 22, 2004 | 69.43 | 69.44 | 69.38 | 69.42 | 137,869 | +0.02(+0.02%) |
Jul 21, 2004 | 69.40 | 69.40 | 69.33 | 69.40 | 201,801 | -0.02(-0.02%) |
Jul 20, 2004 | 69.49 | 69.54 | 69.39 | 69.42 | 161,888 | -0.13(-0.18%) |
Jul 19, 2004 | 69.58 | 69.58 | 69.53 | 69.54 | 210,631 | -0.03(-0.05%) |
Jul 16, 2004 | 69.54 | 69.58 | 69.50 | 69.58 | 213,221 | +0.14(+0.20%) |
Jul 15, 2004 | 69.43 | 69.46 | 69.40 | 69.44 | 273,620 | +0.00(+0.00%) |
Jul 14, 2004 | 69.47 | 69.48 | 69.42 | 69.44 | 117,501 | -0.03(-0.04%) |
Jul 13, 2004 | 69.47 | 69.49 | 69.42 | 69.47 | 241,125 | -0.05(-0.07%) |
Jul 12, 2004 | 69.54 | 69.54 | 69.49 | 69.52 | 336,138 | +0.03(+0.04%) |
Jul 09, 2004 | 69.52 | 69.53 | 69.47 | 69.49 | 294,577 | +0.00(+0.00%) |
Jul 08, 2004 | 69.49 | 69.52 | 69.46 | 69.49 | 305,644 | +0.03(+0.04%) |
Jul 07, 2004 | 69.49 | 69.49 | 69.43 | 69.47 | 243,126 | +0.01(+0.01%) |
Jul 06, 2004 | 69.48 | 69.48 | 69.40 | 69.46 | 239,359 | -0.02(-0.02%) |
Jul 02, 2004 | 69.46 | 69.53 | 69.42 | 69.48 | 194,148 | +0.19(+0.27%) |