Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 102.31 | 102.31 | 102.31 | 102.31 | 0 | +0.47(+0.46%) |
Aug 30, 2004 | 101.84 | 101.84 | 101.84 | 101.84 | 0 | -0.79(-0.77%) |
Aug 27, 2004 | 102.63 | 102.63 | 102.63 | 102.63 | 0 | +0.26(+0.25%) |
Aug 26, 2004 | 102.37 | 102.37 | 102.37 | 102.37 | 0 | +0.01(+0.01%) |
Aug 25, 2004 | 102.36 | 102.36 | 102.36 | 102.36 | 0 | +0.82(+0.81%) |
Aug 24, 2004 | 101.54 | 101.54 | 101.54 | 101.54 | 0 | +0.05(+0.05%) |
Aug 23, 2004 | 101.49 | 101.49 | 101.49 | 101.49 | 0 | -0.24(-0.24%) |
Aug 20, 2004 | 101.73 | 101.73 | 101.73 | 101.73 | 0 | +0.66(+0.65%) |
Aug 19, 2004 | 101.07 | 101.07 | 101.07 | 101.07 | 0 | -0.36(-0.35%) |
Aug 18, 2004 | 101.43 | 101.43 | 101.43 | 101.43 | 0 | +1.26(+1.26%) |
Aug 17, 2004 | 100.17 | 100.17 | 100.17 | 100.17 | 0 | +0.23(+0.23%) |
Aug 16, 2004 | 99.94 | 99.94 | 99.94 | 99.94 | 0 | +1.35(+1.37%) |
Aug 13, 2004 | 98.59 | 98.59 | 98.59 | 98.59 | 0 | +0.15(+0.15%) |
Aug 12, 2004 | 98.44 | 98.44 | 98.44 | 98.44 | 0 | -1.16(-1.16%) |
Aug 11, 2004 | 99.60 | 99.60 | 99.60 | 99.60 | 0 | -0.24(-0.24%) |
Aug 10, 2004 | 99.84 | 99.84 | 99.84 | 99.84 | 0 | +1.28(+1.30%) |
Aug 09, 2004 | 98.56 | 98.56 | 98.56 | 98.56 | 0 | +0.11(+0.11%) |
Aug 06, 2004 | 98.45 | 98.45 | 98.45 | 98.45 | 0 | -1.54(-1.54%) |
Aug 05, 2004 | 99.99 | 99.99 | 99.99 | 99.99 | 0 | -1.66(-1.63%) |
Aug 04, 2004 | 101.65 | 101.65 | 101.65 | 101.65 | 0 | -0.08(-0.08%) |
Aug 03, 2004 | 101.73 | 101.73 | 101.73 | 101.73 | 0 | -0.64(-0.63%) |
Aug 02, 2004 | 102.37 | 102.37 | 102.37 | 102.37 | 0 | +0.45(+0.44%) |
Jul 30, 2004 | 101.92 | 101.92 | 101.92 | 101.92 | 0 | +0.12(+0.12%) |
Jul 29, 2004 | 101.80 | 101.80 | 101.80 | 101.80 | 0 | +0.50(+0.49%) |
Jul 28, 2004 | 101.30 | 101.30 | 101.30 | 101.30 | 0 | +0.07(+0.07%) |
Jul 27, 2004 | 101.23 | 101.23 | 101.23 | 101.23 | 0 | +1.00(+1.00%) |
Jul 26, 2004 | 100.23 | 100.23 | 100.23 | 100.23 | 0 | -1.18(-1.16%) |
Jul 22, 2004 | 101.41 | 101.41 | 101.41 | 101.41 | 0 | +0.27(+0.27%) |
Jul 21, 2004 | 101.14 | 101.14 | 101.14 | 101.14 | 0 | -1.36(-1.33%) |
Jul 20, 2004 | 102.50 | 102.50 | 102.50 | 102.50 | 0 | +0.72(+0.71%) |
Jul 19, 2004 | 101.78 | 101.78 | 101.78 | 101.78 | 0 | -0.05(-0.05%) |
Jul 16, 2004 | 101.83 | 101.83 | 101.83 | 101.83 | 0 | -0.48(-0.47%) |
Jul 15, 2004 | 102.31 | 102.31 | 102.31 | 102.31 | 0 | -0.45(-0.44%) |
Jul 14, 2004 | 102.76 | 102.76 | 102.76 | 102.76 | 0 | -0.33(-0.32%) |
Jul 13, 2004 | 103.09 | 103.09 | 103.09 | 103.09 | 0 | +0.07(+0.07%) |
Jul 12, 2004 | 103.02 | 103.02 | 103.02 | 103.02 | 0 | +0.15(+0.15%) |
Jul 09, 2004 | 102.87 | 102.87 | 102.87 | 102.87 | 0 | +0.34(+0.33%) |
Jul 08, 2004 | 102.53 | 102.53 | 102.53 | 102.53 | 0 | -0.84(-0.81%) |
Jul 07, 2004 | 103.37 | 103.37 | 103.37 | 103.37 | 0 | +0.22(+0.21%) |
Jul 06, 2004 | 103.15 | 103.15 | 103.15 | 103.15 | 0 | -0.85(-0.82%) |
Jul 02, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | -0.33(-0.32%) |
Jul 01, 2004 | 104.33 | 104.33 | 104.33 | 104.33 | 0 | -1.08(-1.02%) |
Jun 30, 2004 | 105.41 | 105.41 | 105.41 | 105.41 | 0 | +0.43(+0.41%) |
Jun 29, 2004 | 104.98 | 104.98 | 104.98 | 104.98 | 0 | +0.27(+0.26%) |
Jun 28, 2004 | 104.71 | 104.71 | 104.71 | 104.71 | 0 | -0.07(-0.07%) |
Jun 25, 2004 | 104.78 | 104.78 | 104.78 | 104.78 | 0 | -0.93(-0.88%) |
Jun 24, 2004 | 105.71 | 105.71 | 105.71 | 105.71 | 0 | -0.30(-0.28%) |
Jun 23, 2004 | 106.01 | 106.01 | 106.01 | 106.01 | 0 | +0.89(+0.85%) |
Jun 22, 2004 | 105.12 | 105.12 | 105.12 | 105.12 | 0 | +0.38(+0.36%) |
Jun 21, 2004 | 104.74 | 104.74 | 104.74 | 104.74 | 0 | -0.43(-0.41%) |
Jun 18, 2004 | 105.17 | 105.17 | 105.17 | 105.17 | 0 | +0.27(+0.26%) |
Jun 17, 2004 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | -0.14(-0.13%) |
Jun 16, 2004 | 105.04 | 105.04 | 105.04 | 105.04 | 0 | +0.15(+0.14%) |
Jun 15, 2004 | 104.89 | 104.89 | 104.89 | 104.89 | 0 | +0.62(+0.59%) |
Jun 14, 2004 | 104.27 | 104.27 | 104.27 | 104.27 | 0 | -1.01(-0.96%) |
Jun 10, 2004 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | +0.48(+0.46%) |
Jun 09, 2004 | 104.80 | 104.80 | 104.80 | 104.80 | 0 | -1.00(-0.95%) |
Jun 08, 2004 | 105.80 | 105.80 | 105.80 | 105.80 | 0 | +0.16(+0.15%) |
Jun 07, 2004 | 105.64 | 105.64 | 105.64 | 105.64 | 0 | +1.67(+1.61%) |
Jun 04, 2004 | 103.97 | 103.97 | 103.97 | 103.97 | 0 | +0.55(+0.53%) |
Jun 03, 2004 | 103.42 | 103.42 | 103.42 | 103.42 | 0 | -0.77(-0.74%) |
Jun 02, 2004 | 104.19 | 104.19 | 104.19 | 104.19 | 0 | +0.38(+0.37%) |