Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 83.01 | 83.37 | 82.86 | 83.03 | 975,357 | -0.07(-0.08%) |
Oct 28, 2004 | 82.73 | 83.32 | 82.55 | 83.10 | 932,001 | +0.21(+0.26%) |
Oct 27, 2004 | 81.72 | 82.96 | 81.58 | 82.88 | 842,837 | +0.99(+1.21%) |
Oct 26, 2004 | 80.81 | 81.89 | 80.66 | 81.89 | 769,487 | +1.26(+1.56%) |
Oct 25, 2004 | 80.56 | 80.79 | 80.25 | 80.63 | 1,288,932 | -0.07(-0.08%) |
Oct 22, 2004 | 81.59 | 81.59 | 80.68 | 80.70 | 499,676 | -0.86(-1.05%) |
Oct 21, 2004 | 81.22 | 81.67 | 80.89 | 81.56 | 640,785 | +0.43(+0.53%) |
Oct 20, 2004 | 80.98 | 81.31 | 80.54 | 81.12 | 411,193 | -0.10(-0.13%) |
Oct 19, 2004 | 82.15 | 82.34 | 81.16 | 81.22 | 540,850 | -0.67(-0.82%) |
Oct 18, 2004 | 81.43 | 82.08 | 81.28 | 81.90 | 506,220 | +0.29(+0.36%) |
Oct 15, 2004 | 81.45 | 81.97 | 81.16 | 81.61 | 360,612 | +0.37(+0.46%) |
Oct 14, 2004 | 81.98 | 82.10 | 81.13 | 81.23 | 296,124 | -0.65(-0.80%) |
Oct 13, 2004 | 82.93 | 82.96 | 81.72 | 81.89 | 337,298 | -0.75(-0.91%) |
Oct 12, 2004 | 82.39 | 82.78 | 82.14 | 82.63 | 225,092 | -0.22(-0.27%) |
Oct 11, 2004 | 82.72 | 82.90 | 82.65 | 82.85 | 173,830 | +0.31(+0.37%) |
Oct 08, 2004 | 83.07 | 83.41 | 82.44 | 82.55 | 456,320 | -0.74(-0.89%) |
Oct 07, 2004 | 83.91 | 83.91 | 83.17 | 83.29 | 191,553 | -0.77(-0.92%) |
Oct 06, 2004 | 83.45 | 84.11 | 83.41 | 84.06 | 349,568 | +0.48(+0.58%) |
Oct 05, 2004 | 83.51 | 83.74 | 83.29 | 83.57 | 567,026 | +0.03(+0.04%) |
Oct 04, 2004 | 83.71 | 83.95 | 83.51 | 83.54 | 566,617 | +0.15(+0.18%) |
Oct 01, 2004 | 82.41 | 83.39 | 82.36 | 83.39 | 1,759,160 | +1.39(+1.69%) |
Sep 30, 2004 | 81.84 | 82.11 | 81.66 | 82.00 | 648,011 | -0.07(-0.08%) |
Sep 29, 2004 | 81.55 | 82.07 | 81.46 | 82.07 | 788,029 | +0.35(+0.43%) |
Sep 28, 2004 | 81.40 | 81.83 | 81.05 | 81.72 | 239,817 | +0.43(+0.52%) |
Sep 27, 2004 | 81.48 | 81.57 | 81.14 | 81.29 | 484,679 | -0.84(-1.02%) |
Sep 24, 2004 | 81.93 | 82.31 | 81.89 | 82.13 | 307,167 | +0.35(+0.43%) |
Sep 23, 2004 | 82.29 | 82.29 | 81.75 | 81.78 | 286,035 | -0.43(-0.53%) |
Sep 22, 2004 | 82.85 | 82.85 | 82.15 | 82.21 | 529,397 | -1.04(-1.25%) |
Sep 21, 2004 | 82.99 | 83.59 | 82.95 | 83.25 | 487,951 | +0.37(+0.44%) |
Sep 20, 2004 | 82.96 | 83.24 | 82.73 | 82.88 | 1,088,517 | -0.42(-0.50%) |
Sep 17, 2004 | 83.23 | 83.50 | 83.04 | 83.30 | 610,927 | +0.25(+0.30%) |
Sep 16, 2004 | 82.92 | 83.18 | 82.88 | 83.05 | 643,921 | +0.30(+0.36%) |
Sep 15, 2004 | 83.09 | 83.10 | 82.70 | 82.75 | 165,240 | -0.67(-0.81%) |
Sep 14, 2004 | 83.25 | 83.43 | 83.08 | 83.43 | 807,798 | +0.12(+0.14%) |
Sep 13, 2004 | 83.13 | 83.43 | 82.94 | 83.31 | 267,630 | +0.41(+0.50%) |
Sep 10, 2004 | 82.51 | 83.10 | 82.28 | 82.90 | 272,538 | +0.40(+0.49%) |
Sep 09, 2004 | 82.60 | 82.79 | 82.23 | 82.49 | 163,604 | -0.11(-0.13%) |
Sep 08, 2004 | 82.63 | 82.94 | 82.40 | 82.60 | 246,361 | -0.25(-0.30%) |
Sep 07, 2004 | 82.68 | 83.00 | 82.29 | 82.85 | 627,560 | +0.56(+0.69%) |
Sep 03, 2004 | 82.49 | 82.74 | 82.22 | 82.29 | 313,166 | -0.31(-0.37%) |
Sep 02, 2004 | 81.72 | 82.67 | 81.64 | 82.60 | 310,712 | +0.93(+1.14%) |
Sep 01, 2004 | 81.45 | 81.90 | 81.07 | 81.67 | 398,922 | +0.10(+0.13%) |
Aug 31, 2004 | 81.23 | 81.56 | 80.81 | 81.56 | 453,185 | +0.41(+0.51%) |
Aug 30, 2004 | 81.53 | 81.67 | 81.14 | 81.15 | 249,497 | -0.63(-0.77%) |
Aug 27, 2004 | 80.69 | 81.91 | 80.69 | 81.78 | 641,876 | +0.28(+0.34%) |
Aug 26, 2004 | 81.40 | 81.67 | 81.36 | 81.50 | 593,476 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.65 | 80.62 | 81.46 | 1,432,905 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.25 | 80.61 | 80.87 | 501,721 | -0.03(-0.04%) |
Aug 23, 2004 | 81.14 | 81.25 | 80.82 | 80.89 | 238,453 | -0.12(-0.15%) |
Aug 20, 2004 | 80.46 | 81.18 | 80.37 | 81.02 | 765,806 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.70 | 80.12 | 80.52 | 376,427 | -0.25(-0.31%) |
Aug 18, 2004 | 79.58 | 80.80 | 79.58 | 80.77 | 332,526 | +0.84(+1.05%) |
Aug 17, 2004 | 79.71 | 80.12 | 79.65 | 79.93 | 290,262 | +0.50(+0.63%) |
Aug 16, 2004 | 78.65 | 79.68 | 78.60 | 79.44 | 259,586 | +0.76(+0.97%) |
Aug 13, 2004 | 78.61 | 78.74 | 78.22 | 78.67 | 613,108 | +0.17(+0.21%) |
Aug 12, 2004 | 78.89 | 79.19 | 78.31 | 78.50 | 511,810 | -0.87(-1.10%) |
Aug 11, 2004 | 78.97 | 79.47 | 78.61 | 79.38 | 234,636 | +0.05(+0.06%) |
Aug 10, 2004 | 78.72 | 79.55 | 78.72 | 79.33 | 460,274 | +0.81(+1.03%) |
Aug 09, 2004 | 78.54 | 78.83 | 78.39 | 78.52 | 347,932 | +0.07(+0.09%) |
Aug 06, 2004 | 78.97 | 79.16 | 78.25 | 78.45 | 679,641 | -1.06(-1.33%) |
Aug 05, 2004 | 80.89 | 80.92 | 79.44 | 79.50 | 434,234 | -1.34(-1.66%) |
Aug 04, 2004 | 80.63 | 81.25 | 80.51 | 80.84 | 313,439 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.47 | 80.87 | 80.89 | 465,455 | -0.56(-0.69%) |