Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 76.46 | 76.46 | 72.90 | 73.83 | 376,460 | -2.58(-3.38%) |
Oct 28, 2004 | 76.16 | 78.36 | 74.78 | 76.40 | 1,410,412 | -4.10(-5.09%) |
Oct 27, 2004 | 80.63 | 80.78 | 78.89 | 80.50 | 192,173 | +1.03(+1.30%) |
Oct 26, 2004 | 78.88 | 79.90 | 78.19 | 79.47 | 387,501 | -0.63(-0.79%) |
Oct 25, 2004 | 79.97 | 80.22 | 79.33 | 80.10 | 191,647 | +0.02(+0.03%) |
Oct 22, 2004 | 80.84 | 81.35 | 80.08 | 80.08 | 146,693 | -0.71(-0.88%) |
Oct 21, 2004 | 82.92 | 82.92 | 79.94 | 80.79 | 400,120 | -2.94(-3.51%) |
Oct 20, 2004 | 84.63 | 84.63 | 82.87 | 83.72 | 123,558 | -0.73(-0.86%) |
Oct 19, 2004 | 84.06 | 84.54 | 83.76 | 84.45 | 133,023 | +0.51(+0.61%) |
Oct 18, 2004 | 83.94 | 84.67 | 82.78 | 83.94 | 145,510 | +0.22(+0.26%) |
Oct 15, 2004 | 83.72 | 83.76 | 82.87 | 83.72 | 186,521 | -0.14(-0.16%) |
Oct 14, 2004 | 83.52 | 83.97 | 83.28 | 83.86 | 167,593 | +0.94(+1.13%) |
Oct 13, 2004 | 83.60 | 83.60 | 82.44 | 82.92 | 115,146 | -0.19(-0.23%) |
Oct 12, 2004 | 83.68 | 83.68 | 82.47 | 83.11 | 245,409 | -0.78(-0.93%) |
Oct 11, 2004 | 83.63 | 84.05 | 82.69 | 83.89 | 231,081 | +0.22(+0.26%) |
Oct 08, 2004 | 84.57 | 85.20 | 83.43 | 83.67 | 132,102 | -1.21(-1.43%) |
Oct 07, 2004 | 85.77 | 86.71 | 83.87 | 84.88 | 404,458 | -1.77(-2.05%) |
Oct 06, 2004 | 87.72 | 87.72 | 85.70 | 86.65 | 250,798 | -1.49(-1.69%) |
Oct 05, 2004 | 87.60 | 89.03 | 87.40 | 88.14 | 136,834 | +0.19(+0.22%) |
Oct 04, 2004 | 89.68 | 89.82 | 85.74 | 87.95 | 413,922 | -1.07(-1.20%) |
Oct 01, 2004 | 86.84 | 89.66 | 86.67 | 89.02 | 381,192 | +1.52(+1.74%) |
Sep 30, 2004 | 86.76 | 87.56 | 84.82 | 87.50 | 248,695 | +1.02(+1.18%) |
Sep 29, 2004 | 84.13 | 87.49 | 84.01 | 86.48 | 361,607 | +2.13(+2.53%) |
Sep 28, 2004 | 85.64 | 85.92 | 83.23 | 84.35 | 301,142 | -1.07(-1.25%) |
Sep 27, 2004 | 82.59 | 85.97 | 81.55 | 85.41 | 394,731 | +2.37(+2.86%) |
Sep 24, 2004 | 79.57 | 83.90 | 79.33 | 83.04 | 383,952 | +3.42(+4.29%) |
Sep 23, 2004 | 77.60 | 79.66 | 77.60 | 79.62 | 328,745 | +1.74(+2.24%) |
Sep 22, 2004 | 76.85 | 80.11 | 76.85 | 77.88 | 360,424 | +1.49(+1.95%) |
Sep 21, 2004 | 77.17 | 78.02 | 76.05 | 76.39 | 241,728 | -1.09(-1.40%) |
Sep 20, 2004 | 78.36 | 78.41 | 76.93 | 77.48 | 281,425 | -2.15(-2.70%) |
Sep 17, 2004 | 81.28 | 81.29 | 78.78 | 79.63 | 239,231 | -1.10(-1.37%) |
Sep 16, 2004 | 81.35 | 82.42 | 80.33 | 80.73 | 108,574 | -0.36(-0.44%) |
Sep 15, 2004 | 81.04 | 81.96 | 80.29 | 81.09 | 160,232 | -0.56(-0.68%) |
Sep 14, 2004 | 84.22 | 84.22 | 79.88 | 81.65 | 491,475 | -2.90(-3.43%) |
Sep 13, 2004 | 85.54 | 85.54 | 84.10 | 84.54 | 197,825 | -0.78(-0.92%) |
Sep 10, 2004 | 84.29 | 85.34 | 84.03 | 85.33 | 161,678 | +1.00(+1.18%) |
Sep 09, 2004 | 85.16 | 85.53 | 83.41 | 84.33 | 164,175 | -0.63(-0.74%) |
Sep 08, 2004 | 85.92 | 86.73 | 84.17 | 84.96 | 225,955 | -1.00(-1.17%) |
Sep 07, 2004 | 85.29 | 87.27 | 85.29 | 85.97 | 225,297 | +0.19(+0.22%) |
Sep 03, 2004 | 83.87 | 85.78 | 83.09 | 85.78 | 147,876 | +2.07(+2.47%) |
Sep 02, 2004 | 82.97 | 84.45 | 82.25 | 83.71 | 208,341 | +0.59(+0.71%) |
Sep 01, 2004 | 79.52 | 83.43 | 79.33 | 83.11 | 293,781 | +3.99(+5.05%) |
Aug 31, 2004 | 79.10 | 79.44 | 78.34 | 79.12 | 101,344 | +0.57(+0.73%) |
Aug 30, 2004 | 78.32 | 79.05 | 77.58 | 78.55 | 182,052 | -0.21(-0.27%) |
Aug 27, 2004 | 79.96 | 80.36 | 78.28 | 78.76 | 152,739 | -1.06(-1.32%) |
Aug 26, 2004 | 75.52 | 79.88 | 74.76 | 79.82 | 403,143 | +4.33(+5.73%) |
Aug 25, 2004 | 73.83 | 76.34 | 72.81 | 75.49 | 196,774 | +2.06(+2.81%) |
Aug 24, 2004 | 74.43 | 74.75 | 72.87 | 73.43 | 96,218 | -0.70(-0.94%) |
Aug 23, 2004 | 74.53 | 74.55 | 73.15 | 74.13 | 150,505 | -0.12(-0.16%) |
Aug 20, 2004 | 72.20 | 74.40 | 71.85 | 74.25 | 146,036 | +2.44(+3.40%) |
Aug 19, 2004 | 72.16 | 72.35 | 71.03 | 71.81 | 351,354 | -1.01(-1.39%) |
Aug 18, 2004 | 70.75 | 73.02 | 70.29 | 72.82 | 163,649 | +1.32(+1.84%) |
Aug 17, 2004 | 70.55 | 72.11 | 70.50 | 71.50 | 130,262 | +0.78(+1.11%) |
Aug 16, 2004 | 70.32 | 71.25 | 70.00 | 70.72 | 200,717 | -0.55(-0.77%) |
Aug 13, 2004 | 70.28 | 71.97 | 70.28 | 71.27 | 301,142 | +0.75(+1.06%) |
Aug 12, 2004 | 70.42 | 71.14 | 69.92 | 70.52 | 449,412 | -0.98(-1.37%) |
Aug 11, 2004 | 72.91 | 73.06 | 70.52 | 71.50 | 593,083 | -2.24(-3.03%) |
Aug 10, 2004 | 71.85 | 73.74 | 71.85 | 73.74 | 188,624 | +2.27(+3.17%) |
Aug 09, 2004 | 70.63 | 72.99 | 70.03 | 71.47 | 315,469 | +0.52(+0.74%) |
Aug 06, 2004 | 70.37 | 73.22 | 69.25 | 70.95 | 803,790 | -1.40(-1.93%) |
Aug 05, 2004 | 71.92 | 75.49 | 71.46 | 72.35 | 558,775 | +0.27(+0.37%) |
Aug 04, 2004 | 71.79 | 72.68 | 69.00 | 72.08 | 456,379 | -0.33(-0.46%) |
Aug 03, 2004 | 72.36 | 75.47 | 72.19 | 72.42 | 620,555 | +0.08(+0.12%) |