Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 104.60 | 104.80 | 102.20 | 102.60 | 101,760 | -1.80(-1.72%) |
Jun 30, 2004 | 104.00 | 105.20 | 103.60 | 104.40 | 150,865 | +0.00(+0.00%) |
Jun 29, 2004 | 107.40 | 107.60 | 103.40 | 104.40 | 129,070 | -2.60(-2.43%) |
Jun 28, 2004 | 107.80 | 108.80 | 105.40 | 107.00 | 128,490 | +0.20(+0.19%) |
Jun 25, 2004 | 107.60 | 110.00 | 106.00 | 106.80 | 232,160 | -0.80(-0.74%) |
Jun 24, 2004 | 103.00 | 108.00 | 103.00 | 107.60 | 421,825 | +7.80(+7.82%) |
Jun 23, 2004 | 98.60 | 101.00 | 98.00 | 99.80 | 108,320 | +0.80(+0.81%) |
Jun 22, 2004 | 100.00 | 100.00 | 98.40 | 99.00 | 60,280 | -0.20(-0.20%) |
Jun 21, 2004 | 98.80 | 100.00 | 98.40 | 99.20 | 146,655 | +0.80(+0.81%) |
Jun 18, 2004 | 96.60 | 99.00 | 96.60 | 98.40 | 68,655 | +1.00(+1.03%) |
Jun 17, 2004 | 95.20 | 97.80 | 95.20 | 97.40 | 91,430 | +1.40(+1.46%) |
Jun 16, 2004 | 94.40 | 96.40 | 94.00 | 96.00 | 82,360 | +1.00(+1.05%) |
Jun 15, 2004 | 93.80 | 95.00 | 93.20 | 95.00 | 60,540 | +1.00(+1.06%) |
Jun 14, 2004 | 95.80 | 95.80 | 93.80 | 94.00 | 58,090 | -0.80(-0.84%) |
Jun 10, 2004 | 96.80 | 97.00 | 94.20 | 94.80 | 77,830 | -1.00(-1.04%) |
Jun 09, 2004 | 97.40 | 98.40 | 95.60 | 95.80 | 72,325 | -2.20(-2.24%) |
Jun 08, 2004 | 97.40 | 98.40 | 95.60 | 98.00 | 73,990 | +0.80(+0.82%) |
Jun 07, 2004 | 97.00 | 97.80 | 96.40 | 97.20 | 54,090 | +1.80(+1.89%) |
Jun 04, 2004 | 96.00 | 97.40 | 95.20 | 95.40 | 85,805 | +0.00(+0.00%) |
Jun 03, 2004 | 96.60 | 97.80 | 95.40 | 95.40 | 94,780 | -2.60(-2.65%) |
Jun 02, 2004 | 98.40 | 99.40 | 97.20 | 98.00 | 99,820 | +0.00(+0.00%) |