Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 77.88 | 78.41 | 77.77 | 78.41 | 2,121,370 | +0.49(+0.63%) |
Oct 28, 2004 | 77.27 | 77.92 | 76.31 | 77.92 | 1,999,346 | +0.65(+0.85%) |
Oct 27, 2004 | 76.25 | 77.49 | 75.83 | 77.26 | 1,900,680 | +1.02(+1.33%) |
Oct 26, 2004 | 74.90 | 76.25 | 74.61 | 76.25 | 1,997,835 | +1.44(+1.92%) |
Oct 25, 2004 | 75.21 | 75.71 | 74.60 | 74.81 | 2,245,487 | -0.72(-0.96%) |
Oct 22, 2004 | 76.98 | 77.44 | 75.45 | 75.53 | 1,963,900 | -1.44(-1.87%) |
Oct 21, 2004 | 75.61 | 77.41 | 75.61 | 76.97 | 3,278,514 | +1.36(+1.80%) |
Oct 20, 2004 | 74.52 | 75.61 | 74.25 | 75.61 | 1,627,461 | +1.09(+1.47%) |
Oct 19, 2004 | 74.78 | 75.74 | 74.52 | 74.52 | 1,745,186 | -0.26(-0.35%) |
Oct 18, 2004 | 74.18 | 74.97 | 73.42 | 74.78 | 1,632,342 | +0.60(+0.81%) |
Oct 15, 2004 | 73.23 | 74.41 | 73.23 | 74.17 | 3,220,988 | +1.03(+1.41%) |
Oct 14, 2004 | 73.42 | 73.72 | 72.89 | 73.14 | 1,490,677 | +0.06(+0.08%) |
Oct 13, 2004 | 74.90 | 75.36 | 72.77 | 73.08 | 2,211,901 | -1.69(-2.26%) |
Oct 12, 2004 | 74.40 | 74.84 | 73.73 | 74.77 | 1,257,668 | +0.38(+0.51%) |
Oct 11, 2004 | 74.30 | 74.67 | 73.79 | 74.39 | 906,237 | +0.44(+0.59%) |
Oct 08, 2004 | 74.73 | 74.73 | 73.59 | 73.95 | 1,276,727 | -0.78(-1.05%) |
Oct 07, 2004 | 75.55 | 75.72 | 74.60 | 74.73 | 1,382,017 | -1.24(-1.63%) |
Oct 06, 2004 | 75.36 | 76.02 | 75.24 | 75.97 | 1,142,500 | +0.77(+1.03%) |
Oct 05, 2004 | 75.41 | 75.68 | 74.88 | 75.20 | 1,408,049 | -0.22(-0.29%) |
Oct 04, 2004 | 74.84 | 75.54 | 74.71 | 75.41 | 2,012,478 | +1.19(+1.60%) |
Oct 01, 2004 | 73.98 | 74.69 | 73.74 | 74.23 | 1,947,979 | +0.49(+0.67%) |
Sep 30, 2004 | 73.18 | 73.96 | 72.69 | 73.73 | 2,244,325 | +0.56(+0.76%) |
Sep 29, 2004 | 73.27 | 73.27 | 72.39 | 73.18 | 1,660,814 | -0.14(-0.19%) |
Sep 28, 2004 | 73.61 | 73.77 | 72.88 | 73.31 | 1,281,608 | -0.17(-0.23%) |
Sep 27, 2004 | 72.84 | 73.70 | 72.55 | 73.49 | 1,935,777 | +0.70(+0.96%) |
Sep 24, 2004 | 71.85 | 73.16 | 71.85 | 72.79 | 2,202,372 | +0.54(+0.75%) |
Sep 23, 2004 | 72.45 | 72.99 | 72.03 | 72.25 | 3,039,461 | -1.08(-1.47%) |
Sep 22, 2004 | 75.02 | 75.29 | 72.82 | 73.32 | 5,477,167 | -2.99(-3.92%) |
Sep 21, 2004 | 75.59 | 76.41 | 75.32 | 76.32 | 2,586,691 | +0.12(+0.16%) |
Sep 20, 2004 | 75.73 | 76.50 | 75.55 | 76.20 | 2,164,486 | +0.38(+0.50%) |
Sep 17, 2004 | 75.21 | 75.82 | 75.15 | 75.82 | 2,384,944 | +0.96(+1.28%) |
Sep 16, 2004 | 74.06 | 74.86 | 73.83 | 74.86 | 1,256,970 | +0.96(+1.30%) |
Sep 15, 2004 | 74.29 | 74.46 | 73.80 | 73.90 | 1,416,184 | -0.39(-0.52%) |
Sep 14, 2004 | 74.43 | 74.44 | 73.76 | 74.29 | 1,744,023 | -0.15(-0.20%) |
Sep 13, 2004 | 73.98 | 74.58 | 73.64 | 74.43 | 1,656,979 | +0.72(+0.98%) |
Sep 10, 2004 | 72.84 | 73.86 | 72.62 | 73.71 | 2,417,949 | +1.47(+2.04%) |
Sep 09, 2004 | 72.37 | 72.45 | 71.88 | 72.24 | 1,245,000 | +0.10(+0.14%) |
Sep 08, 2004 | 72.20 | 72.44 | 72.01 | 72.13 | 1,069,169 | -0.32(-0.44%) |
Sep 07, 2004 | 71.85 | 72.57 | 71.85 | 72.45 | 1,431,989 | +1.02(+1.43%) |
Sep 03, 2004 | 71.64 | 71.87 | 71.13 | 71.43 | 977,824 | -0.28(-0.38%) |
Sep 02, 2004 | 70.99 | 71.84 | 70.91 | 71.70 | 1,759,248 | +0.90(+1.28%) |
Sep 01, 2004 | 70.82 | 71.34 | 70.46 | 70.80 | 2,001,902 | +0.25(+0.35%) |
Aug 31, 2004 | 70.26 | 70.66 | 69.92 | 70.55 | 1,403,168 | +0.64(+0.91%) |
Aug 30, 2004 | 69.70 | 70.50 | 69.70 | 69.91 | 1,263,246 | -0.07(-0.10%) |
Aug 27, 2004 | 70.37 | 70.54 | 69.83 | 69.98 | 1,567,959 | -0.18(-0.26%) |
Aug 26, 2004 | 70.60 | 70.94 | 69.68 | 70.16 | 1,873,021 | -0.40(-0.57%) |
Aug 25, 2004 | 70.51 | 71.07 | 69.98 | 70.57 | 1,839,087 | +0.25(+0.35%) |
Aug 24, 2004 | 69.96 | 70.60 | 69.72 | 70.32 | 2,446,537 | +0.66(+0.95%) |
Aug 23, 2004 | 70.04 | 70.85 | 68.99 | 69.66 | 4,005,781 | +1.42(+2.08%) |
Aug 20, 2004 | 67.71 | 68.37 | 67.07 | 68.24 | 1,503,577 | +0.60(+0.89%) |
Aug 19, 2004 | 68.10 | 68.31 | 67.19 | 67.63 | 937,266 | -0.60(-0.88%) |
Aug 18, 2004 | 67.66 | 68.33 | 67.36 | 68.24 | 1,014,432 | +0.58(+0.85%) |
Aug 17, 2004 | 67.91 | 68.47 | 67.52 | 67.66 | 1,335,299 | +0.05(+0.08%) |
Aug 16, 2004 | 65.83 | 67.61 | 65.83 | 67.61 | 1,834,903 | +1.84(+2.80%) |
Aug 13, 2004 | 66.56 | 66.97 | 65.61 | 65.77 | 1,271,846 | -0.79(-1.19%) |
Aug 12, 2004 | 67.55 | 67.61 | 65.97 | 66.56 | 1,435,824 | -1.15(-1.70%) |
Aug 11, 2004 | 67.76 | 68.09 | 66.76 | 67.71 | 1,841,759 | -0.28(-0.40%) |
Aug 10, 2004 | 66.79 | 67.99 | 66.73 | 67.99 | 1,225,128 | +1.45(+2.19%) |
Aug 09, 2004 | 67.07 | 67.48 | 66.53 | 66.53 | 1,279,051 | -0.71(-1.05%) |
Aug 06, 2004 | 67.38 | 67.72 | 66.69 | 67.24 | 1,989,467 | -0.96(-1.40%) |
Aug 05, 2004 | 70.28 | 70.28 | 68.19 | 68.19 | 1,830,487 | -1.92(-2.74%) |
Aug 04, 2004 | 70.00 | 70.55 | 69.45 | 70.11 | 1,520,776 | -0.28(-0.40%) |
Aug 03, 2004 | 70.96 | 71.25 | 70.23 | 70.40 | 1,059,988 | -0.55(-0.78%) |