Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.49 | 30.79 | 30.15 | 30.66 | 5,449,300 | +0.27(+0.89%) |
Sep 29, 2004 | 29.90 | 30.52 | 29.79 | 30.39 | 5,288,500 | +0.49(+1.64%) |
Sep 28, 2004 | 29.75 | 30.01 | 29.50 | 29.90 | 3,686,000 | +0.24(+0.81%) |
Sep 27, 2004 | 29.97 | 30.09 | 29.56 | 29.66 | 3,655,700 | -0.55(-1.82%) |
Sep 24, 2004 | 30.15 | 30.42 | 30.03 | 30.21 | 2,474,400 | +0.08(+0.27%) |
Sep 23, 2004 | 30.35 | 30.45 | 29.93 | 30.13 | 3,233,600 | -0.21(-0.69%) |
Sep 22, 2004 | 31.11 | 31.11 | 30.17 | 30.34 | 5,064,800 | -0.76(-2.44%) |
Sep 21, 2004 | 31.20 | 31.25 | 30.80 | 31.10 | 3,601,700 | -0.08(-0.26%) |
Sep 20, 2004 | 31.00 | 31.20 | 30.51 | 31.18 | 3,189,500 | +0.48(+1.56%) |
Sep 17, 2004 | 30.74 | 30.82 | 30.51 | 30.70 | 3,200,800 | -0.01(-0.03%) |
Sep 16, 2004 | 30.60 | 30.92 | 30.56 | 30.71 | 2,464,700 | +0.07(+0.23%) |
Sep 15, 2004 | 31.00 | 31.04 | 30.60 | 30.64 | 4,553,200 | -0.51(-1.64%) |
Sep 14, 2004 | 30.52 | 31.15 | 30.52 | 31.15 | 4,864,700 | +0.46(+1.50%) |
Sep 13, 2004 | 30.50 | 31.08 | 30.40 | 30.69 | 4,834,200 | +0.19(+0.62%) |
Sep 10, 2004 | 30.65 | 30.76 | 30.49 | 30.50 | 4,536,800 | -0.23(-0.75%) |
Sep 09, 2004 | 30.87 | 31.10 | 30.50 | 30.73 | 5,766,000 | -0.14(-0.45%) |
Sep 08, 2004 | 30.95 | 31.33 | 30.87 | 30.87 | 6,687,200 | -0.23(-0.74%) |
Sep 07, 2004 | 31.70 | 31.80 | 30.91 | 31.10 | 6,317,300 | -0.46(-1.46%) |
Sep 03, 2004 | 31.80 | 31.85 | 31.43 | 31.56 | 2,107,700 | -0.24(-0.75%) |
Sep 02, 2004 | 31.41 | 31.92 | 31.32 | 31.80 | 3,375,400 | +0.35(+1.11%) |
Sep 01, 2004 | 31.38 | 31.65 | 31.11 | 31.45 | 3,675,900 | +0.13(+0.42%) |
Aug 31, 2004 | 31.42 | 31.52 | 31.14 | 31.32 | 2,880,500 | -0.08(-0.25%) |
Aug 30, 2004 | 31.72 | 31.84 | 31.38 | 31.40 | 1,900,600 | -0.44(-1.38%) |
Aug 27, 2004 | 31.96 | 32.01 | 31.61 | 31.84 | 2,347,900 | -0.12(-0.38%) |
Aug 26, 2004 | 31.80 | 32.21 | 31.78 | 31.96 | 3,054,200 | +0.13(+0.41%) |
Aug 25, 2004 | 31.24 | 31.95 | 31.14 | 31.83 | 3,012,700 | +0.56(+1.79%) |
Aug 24, 2004 | 31.36 | 31.64 | 31.15 | 31.27 | 3,449,700 | -0.02(-0.06%) |
Aug 23, 2004 | 31.20 | 31.55 | 31.20 | 31.29 | 3,064,800 | +0.00(+0.00%) |
Aug 20, 2004 | 30.80 | 31.43 | 30.78 | 31.29 | 2,671,000 | +0.41(+1.33%) |
Aug 19, 2004 | 31.06 | 31.20 | 30.75 | 30.88 | 3,617,300 | -721.07(-95.89%) |
Aug 17, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | +0.00(+0.00%) |
Aug 16, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | -3.97(-0.53%) |
Aug 13, 2004 | 753.87 | 756.88 | 752.74 | 755.92 | 63,221,300 | -2.26(-0.30%) |
Aug 12, 2004 | 762.67 | 762.67 | 755.18 | 758.18 | 40,994,000 | -5.77(-0.76%) |
Aug 11, 2004 | 754.41 | 763.95 | 754.41 | 763.95 | 73,468,400 | +11.50(+1.53%) |
Aug 10, 2004 | 750.19 | 752.44 | 748.72 | 752.44 | 156,913,408 | +2.40(+0.32%) |
Aug 09, 2004 | 749.54 | 750.96 | 745.65 | 750.04 | 149,605,200 | -3.89(-0.52%) |
Aug 06, 2004 | 759.46 | 759.46 | 750.40 | 753.93 | 112,955,296 | -8.08(-1.06%) |
Aug 05, 2004 | 757.96 | 762.01 | 756.28 | 762.01 | 137,537,696 | +3.71(+0.49%) |
Aug 04, 2004 | 753.96 | 758.30 | 752.79 | 758.30 | 116,428,096 | +1.01(+0.13%) |
Aug 03, 2004 | 750.83 | 757.29 | 750.33 | 757.29 | 66,567,900 | +7.84(+1.05%) |
Aug 02, 2004 | 755.14 | 755.53 | 747.32 | 749.46 | 30,561,300 | -7.52(-0.99%) |
Jul 30, 2004 | 761.69 | 763.32 | 754.52 | 756.98 | 87,356,704 | -3.99(-0.52%) |
Jul 29, 2004 | 760.40 | 761.12 | 753.92 | 760.97 | 137,301,296 | +0.77(+0.10%) |
Jul 28, 2004 | 760.05 | 760.87 | 756.16 | 760.20 | 78,292,304 | +0.92(+0.12%) |
Jul 27, 2004 | 759.41 | 762.07 | 755.25 | 759.28 | 86,618,496 | -2.52(-0.33%) |
Jul 26, 2004 | 762.53 | 762.53 | 749.01 | 761.80 | 137,517,600 | -4.56(-0.60%) |
Jul 23, 2004 | 761.09 | 766.37 | 757.61 | 766.37 | 149,262,704 | +4.85(+0.64%) |
Jul 22, 2004 | 755.05 | 761.52 | 753.65 | 761.52 | 169,473,792 | +0.28(+0.04%) |
Jul 21, 2004 | 758.36 | 762.54 | 755.66 | 761.24 | 139,390,896 | +4.57(+0.60%) |
Jul 20, 2004 | 752.15 | 756.67 | 750.84 | 756.67 | 115,345,800 | +2.39(+0.32%) |
Jul 19, 2004 | 754.78 | 755.68 | 749.09 | 754.27 | 195,671,904 | -1.82(-0.24%) |
Jul 16, 2004 | 743.34 | 756.10 | 743.34 | 756.10 | 109,837,696 | +10.75(+1.44%) |
Jul 15, 2004 | 743.52 | 746.71 | 735.43 | 745.34 | 158,017,104 | +1.02(+0.14%) |
Jul 14, 2004 | 753.68 | 753.76 | 738.35 | 744.32 | 188,640,400 | -12.27(-1.62%) |
Jul 13, 2004 | 754.92 | 757.93 | 750.95 | 756.58 | 165,563,696 | -0.99(-0.13%) |
Jul 12, 2004 | 762.99 | 763.86 | 752.99 | 757.58 | 0 | -3.56(-0.47%) |
Jul 09, 2004 | 757.04 | 761.14 | 752.88 | 761.14 | 199,024,304 | +1.40(+0.18%) |
Jul 08, 2004 | 771.19 | 772.35 | 757.41 | 759.74 | 44,820,700 | -11.92(-1.54%) |
Jul 07, 2004 | 762.17 | 771.66 | 757.28 | 771.66 | 89,530,200 | +3.41(+0.44%) |
Jul 06, 2004 | 757.89 | 769.07 | 757.89 | 768.25 | 127,861,296 | +23.23(+3.12%) |
Jul 05, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +0.00(+0.00%) |
Jul 02, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +15.22(+2.09%) |