Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 70.40 | 71.40 | 69.80 | 70.40 | 88,420 | +0.00(+0.00%) |
Sep 29, 2004 | 69.40 | 71.40 | 69.20 | 70.40 | 122,270 | +1.00(+1.44%) |
Sep 28, 2004 | 71.20 | 71.40 | 68.00 | 69.40 | 183,965 | -2.20(-3.07%) |
Sep 27, 2004 | 72.00 | 72.40 | 70.60 | 71.60 | 219,960 | +0.40(+0.56%) |
Sep 24, 2004 | 72.00 | 72.40 | 69.40 | 71.20 | 349,755 | -0.40(-0.56%) |
Sep 23, 2004 | 79.40 | 79.40 | 71.60 | 71.60 | 377,080 | -3.60(-4.79%) |
Sep 22, 2004 | 74.60 | 77.00 | 72.80 | 75.20 | 436,205 | +1.40(+1.90%) |
Sep 21, 2004 | 68.20 | 73.80 | 68.20 | 73.80 | 311,845 | +5.80(+8.53%) |
Sep 20, 2004 | 67.20 | 68.20 | 67.20 | 68.00 | 180,555 | +1.00(+1.49%) |
Sep 17, 2004 | 68.00 | 69.00 | 66.20 | 67.00 | 187,795 | -1.00(-1.47%) |
Sep 16, 2004 | 70.20 | 70.60 | 65.60 | 68.00 | 297,850 | -2.20(-3.13%) |
Sep 15, 2004 | 69.60 | 71.80 | 69.20 | 70.20 | 140,390 | -0.20(-0.28%) |
Sep 14, 2004 | 70.00 | 76.60 | 69.40 | 70.40 | 479,245 | -2.00(-2.76%) |
Sep 13, 2004 | 74.00 | 74.80 | 71.00 | 72.40 | 202,885 | -1.60(-2.16%) |
Sep 10, 2004 | 74.80 | 74.80 | 73.20 | 74.00 | 176,970 | -0.40(-0.54%) |
Sep 09, 2004 | 75.00 | 75.60 | 74.00 | 74.40 | 256,270 | -0.60(-0.80%) |
Sep 08, 2004 | 76.40 | 77.00 | 73.80 | 75.00 | 392,420 | +1.00(+1.35%) |
Sep 07, 2004 | 86.40 | 87.00 | 72.20 | 74.00 | 1,202,940 | -17.00(-18.68%) |
Sep 03, 2004 | 91.00 | 92.20 | 90.00 | 91.00 | 48,225 | -0.80(-0.87%) |
Sep 02, 2004 | 91.00 | 92.00 | 90.40 | 91.80 | 44,140 | +0.80(+0.88%) |
Sep 01, 2004 | 87.60 | 91.80 | 87.00 | 91.00 | 140,130 | +3.00(+3.41%) |
Aug 31, 2004 | 87.40 | 88.80 | 86.40 | 88.00 | 131,540 | +0.20(+0.23%) |
Aug 30, 2004 | 88.00 | 89.20 | 87.00 | 87.80 | 57,165 | -0.20(-0.23%) |
Aug 27, 2004 | 87.40 | 89.00 | 87.00 | 88.00 | 85,155 | +0.40(+0.46%) |
Aug 26, 2004 | 87.20 | 88.00 | 87.00 | 87.60 | 68,830 | +0.00(+0.00%) |
Aug 25, 2004 | 89.00 | 89.60 | 87.20 | 87.60 | 145,165 | -2.40(-2.67%) |
Aug 24, 2004 | 90.40 | 91.00 | 89.00 | 90.00 | 53,405 | -0.60(-0.66%) |
Aug 23, 2004 | 91.00 | 91.20 | 90.00 | 90.60 | 62,855 | -0.40(-0.44%) |
Aug 20, 2004 | 90.20 | 91.60 | 90.20 | 91.00 | 45,570 | +0.40(+0.44%) |
Aug 19, 2004 | 91.40 | 91.60 | 90.20 | 90.60 | 85,675 | -1.40(-1.52%) |
Aug 18, 2004 | 91.40 | 92.00 | 91.00 | 92.00 | 49,425 | -0.20(-0.22%) |
Aug 17, 2004 | 90.60 | 92.80 | 90.60 | 92.20 | 72,020 | +1.40(+1.54%) |
Aug 16, 2004 | 88.40 | 92.00 | 88.40 | 90.80 | 87,925 | +1.40(+1.57%) |
Aug 13, 2004 | 88.80 | 89.60 | 88.40 | 89.40 | 89,980 | +0.60(+0.68%) |
Aug 12, 2004 | 90.00 | 91.00 | 88.60 | 88.80 | 78,050 | -1.80(-1.99%) |
Aug 11, 2004 | 91.60 | 91.60 | 90.00 | 90.60 | 61,790 | -1.00(-1.09%) |
Aug 10, 2004 | 90.60 | 92.00 | 90.44 | 91.60 | 64,280 | +0.60(+0.66%) |
Aug 09, 2004 | 92.00 | 92.80 | 90.60 | 91.00 | 88,335 | -1.80(-1.94%) |
Aug 06, 2004 | 91.00 | 94.20 | 86.80 | 92.80 | 186,130 | +0.80(+0.87%) |
Aug 05, 2004 | 92.00 | 93.80 | 91.40 | 92.00 | 77,405 | +0.00(+0.00%) |
Aug 04, 2004 | 95.20 | 95.20 | 89.80 | 92.00 | 277,285 | -3.40(-3.56%) |
Aug 03, 2004 | 97.40 | 97.80 | 95.00 | 95.40 | 80,525 | -1.80(-1.85%) |
Aug 02, 2004 | 97.40 | 97.80 | 96.60 | 97.20 | 38,920 | -1.00(-1.02%) |
Jul 30, 2004 | 97.60 | 98.60 | 97.20 | 98.20 | 43,600 | +0.80(+0.82%) |
Jul 29, 2004 | 96.80 | 98.40 | 96.20 | 97.40 | 58,450 | +0.60(+0.62%) |
Jul 28, 2004 | 97.20 | 97.40 | 95.80 | 96.80 | 77,705 | -0.40(-0.41%) |
Jul 27, 2004 | 94.20 | 97.60 | 94.20 | 97.20 | 100,930 | +2.40(+2.53%) |
Jul 26, 2004 | 96.80 | 97.00 | 94.00 | 94.80 | 71,950 | -1.80(-1.86%) |
Jul 23, 2004 | 98.60 | 98.60 | 96.00 | 96.60 | 65,340 | -1.20(-1.23%) |
Jul 22, 2004 | 100.20 | 100.20 | 97.60 | 97.80 | 103,050 | -2.40(-2.40%) |
Jul 21, 2004 | 101.00 | 102.20 | 100.00 | 100.20 | 125,750 | +0.20(+0.20%) |
Jul 20, 2004 | 97.40 | 100.80 | 97.40 | 100.00 | 120,935 | +2.20(+2.25%) |
Jul 19, 2004 | 98.00 | 98.80 | 97.00 | 97.80 | 98,090 | +0.00(+0.00%) |
Jul 16, 2004 | 98.40 | 99.20 | 96.80 | 97.80 | 74,635 | -0.60(-0.61%) |
Jul 15, 2004 | 98.80 | 99.40 | 98.20 | 98.40 | 62,085 | +0.40(+0.41%) |
Jul 14, 2004 | 99.60 | 100.00 | 98.00 | 98.00 | 75,395 | -1.60(-1.61%) |
Jul 13, 2004 | 98.60 | 100.60 | 98.60 | 99.60 | 98,410 | +1.60(+1.63%) |
Jul 12, 2004 | 98.20 | 99.40 | 98.00 | 98.00 | 63,510 | -1.60(-1.61%) |
Jul 09, 2004 | 100.00 | 100.60 | 99.20 | 99.60 | 75,640 | +0.20(+0.20%) |
Jul 08, 2004 | 99.40 | 100.20 | 99.00 | 99.40 | 96,900 | +0.80(+0.81%) |
Jul 07, 2004 | 99.40 | 100.00 | 98.40 | 98.60 | 127,135 | +0.40(+0.41%) |
Jul 06, 2004 | 101.80 | 103.00 | 98.00 | 98.20 | 171,580 | -3.40(-3.35%) |
Jul 02, 2004 | 103.40 | 103.80 | 101.40 | 101.60 | 87,400 | -1.00(-0.97%) |