Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 68.40 | 69.20 | 64.40 | 67.00 | 4,340 | -1.00(-1.47%) |
Aug 30, 2004 | 68.60 | 70.20 | 65.40 | 68.00 | 2,085 | -1.80(-2.58%) |
Aug 27, 2004 | 69.00 | 72.20 | 68.00 | 69.80 | 3,165 | +1.40(+2.05%) |
Aug 26, 2004 | 72.00 | 72.00 | 67.00 | 68.40 | 4,470 | -1.80(-2.56%) |
Aug 25, 2004 | 68.00 | 71.60 | 68.00 | 70.20 | 3,550 | +0.00(+0.00%) |
Aug 24, 2004 | 68.00 | 72.40 | 68.00 | 70.20 | 7,540 | +0.20(+0.29%) |
Aug 23, 2004 | 72.00 | 76.80 | 66.40 | 70.00 | 9,525 | -2.20(-3.05%) |
Aug 20, 2004 | 69.20 | 75.80 | 66.40 | 72.20 | 9,270 | +6.40(+9.73%) |
Aug 19, 2004 | 67.44 | 69.40 | 65.20 | 65.80 | 12,685 | -1.60(-2.37%) |
Aug 18, 2004 | 65.00 | 70.80 | 64.60 | 67.40 | 12,620 | +3.80(+5.97%) |
Aug 17, 2004 | 69.60 | 69.80 | 60.40 | 63.60 | 19,550 | -3.00(-4.50%) |
Aug 16, 2004 | 72.00 | 74.40 | 66.20 | 66.60 | 11,640 | -6.40(-8.77%) |
Aug 13, 2004 | 75.20 | 79.80 | 72.20 | 73.00 | 6,725 | +0.60(+0.83%) |
Aug 12, 2004 | 76.20 | 78.00 | 72.40 | 72.40 | 5,820 | -5.00(-6.46%) |
Aug 11, 2004 | 75.80 | 78.80 | 70.60 | 77.40 | 8,390 | +1.80(+2.38%) |
Aug 10, 2004 | 75.20 | 78.40 | 71.60 | 75.60 | 24,580 | +1.20(+1.61%) |
Aug 09, 2004 | 81.00 | 81.00 | 73.60 | 74.40 | 9,028 | -2.80(-3.63%) |
Aug 06, 2004 | 85.40 | 85.40 | 77.00 | 77.20 | 18,490 | -8.40(-9.81%) |
Aug 05, 2004 | 89.60 | 89.60 | 85.00 | 85.60 | 5,105 | -1.40(-1.61%) |
Aug 04, 2004 | 87.60 | 90.00 | 86.80 | 87.00 | 9,125 | -1.40(-1.58%) |
Aug 03, 2004 | 91.20 | 92.00 | 88.40 | 88.40 | 6,588 | -4.20(-4.54%) |
Aug 02, 2004 | 94.20 | 94.20 | 91.20 | 92.60 | 3,340 | -1.60(-1.70%) |
Jul 30, 2004 | 97.80 | 97.80 | 93.00 | 94.20 | 2,960 | -1.20(-1.26%) |
Jul 29, 2004 | 94.40 | 97.00 | 94.00 | 95.40 | 3,725 | +0.40(+0.42%) |
Jul 28, 2004 | 99.80 | 99.80 | 92.00 | 95.00 | 6,015 | -3.60(-3.65%) |
Jul 27, 2004 | 96.40 | 99.80 | 93.80 | 98.60 | 9,745 | +4.40(+4.67%) |
Jul 26, 2004 | 96.20 | 96.20 | 88.00 | 94.20 | 8,310 | +2.40(+2.61%) |
Jul 23, 2004 | 83.40 | 92.40 | 83.40 | 91.80 | 11,765 | +7.60(+9.03%) |
Jul 22, 2004 | 85.00 | 86.20 | 82.80 | 84.20 | 9,910 | -1.00(-1.17%) |
Jul 21, 2004 | 91.40 | 93.80 | 85.20 | 85.20 | 12,810 | -6.40(-6.99%) |
Jul 20, 2004 | 97.20 | 97.60 | 91.20 | 91.60 | 8,010 | -1.00(-1.08%) |
Jul 19, 2004 | 101.40 | 104.00 | 85.20 | 92.60 | 27,245 | -3.40(-3.54%) |
Jul 16, 2004 | 100.00 | 101.80 | 95.20 | 96.00 | 2,625 | -4.00(-4.00%) |
Jul 15, 2004 | 104.84 | 104.84 | 98.00 | 100.00 | 5,155 | +0.00(+0.00%) |
Jul 14, 2004 | 104.80 | 104.80 | 98.00 | 100.00 | 9,210 | +0.20(+0.20%) |
Jul 13, 2004 | 96.20 | 101.80 | 95.40 | 99.80 | 10,005 | +1.00(+1.01%) |
Jul 12, 2004 | 101.60 | 101.60 | 95.20 | 98.80 | 5,270 | -0.20(-0.20%) |
Jul 09, 2004 | 100.20 | 103.00 | 99.00 | 99.00 | 4,020 | -1.40(-1.39%) |
Jul 08, 2004 | 104.40 | 104.40 | 100.00 | 100.40 | 6,145 | -4.00(-3.83%) |
Jul 07, 2004 | 103.40 | 104.40 | 97.00 | 104.40 | 14,065 | +0.20(+0.19%) |
Jul 06, 2004 | 99.80 | 106.00 | 99.80 | 104.20 | 5,660 | -1.80(-1.70%) |
Jul 02, 2004 | 99.80 | 114.20 | 97.60 | 106.00 | 13,400 | -1.80(-1.67%) |
Jul 01, 2004 | 110.80 | 112.40 | 107.00 | 107.80 | 4,830 | +0.00(+0.00%) |
Jun 30, 2004 | 110.80 | 111.00 | 107.00 | 107.80 | 7,300 | -0.60(-0.55%) |
Jun 29, 2004 | 108.80 | 109.80 | 105.00 | 108.40 | 6,880 | +1.80(+1.69%) |
Jun 28, 2004 | 118.00 | 120.00 | 104.80 | 106.60 | 10,540 | -5.60(-4.99%) |
Jun 25, 2004 | 119.40 | 120.00 | 112.20 | 112.20 | 10,745 | -6.00(-5.08%) |
Jun 24, 2004 | 118.00 | 122.00 | 115.60 | 118.20 | 11,870 | +0.00(+0.00%) |
Jun 23, 2004 | 113.20 | 119.00 | 112.00 | 118.20 | 30,810 | +5.40(+4.79%) |
Jun 22, 2004 | 113.80 | 116.20 | 108.60 | 112.80 | 12,920 | +1.80(+1.62%) |
Jun 21, 2004 | 110.40 | 112.20 | 109.20 | 111.00 | 6,370 | +2.20(+2.02%) |
Jun 18, 2004 | 110.00 | 110.20 | 107.40 | 108.80 | 9,135 | +1.60(+1.49%) |
Jun 17, 2004 | 109.40 | 113.00 | 107.20 | 107.20 | 14,290 | -1.20(-1.11%) |
Jun 16, 2004 | 105.20 | 109.40 | 102.60 | 108.40 | 13,425 | +4.60(+4.43%) |
Jun 15, 2004 | 102.20 | 105.60 | 101.40 | 103.80 | 7,970 | +3.04(+3.02%) |
Jun 14, 2004 | 101.80 | 102.20 | 99.80 | 100.76 | 11,135 | +3.56(+3.66%) |
Jun 10, 2004 | 98.80 | 100.00 | 95.40 | 97.20 | 12,935 | +1.00(+1.04%) |
Jun 09, 2004 | 102.00 | 103.00 | 95.20 | 96.20 | 24,885 | +4.40(+4.79%) |
Jun 08, 2004 | 94.60 | 94.80 | 89.00 | 91.80 | 4,325 | +0.00(+0.00%) |
Jun 07, 2004 | 92.80 | 92.80 | 88.00 | 91.80 | 3,070 | +1.20(+1.32%) |
Jun 04, 2004 | 87.00 | 92.60 | 87.00 | 90.60 | 4,565 | +1.80(+2.03%) |
Jun 03, 2004 | 88.60 | 93.00 | 88.40 | 88.80 | 4,035 | -2.20(-2.42%) |
Jun 02, 2004 | 91.40 | 94.40 | 87.40 | 91.00 | 3,040 | -1.80(-1.94%) |