Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 108.44 | 111.46 | 108.44 | 110.53 | 7,366 | +0.86(+0.79%) |
Sep 29, 2004 | 109.97 | 111.20 | 109.59 | 109.67 | 11,423 | +0.66(+0.60%) |
Sep 28, 2004 | 108.33 | 111.07 | 108.33 | 109.01 | 11,209 | +0.36(+0.33%) |
Sep 27, 2004 | 109.00 | 110.29 | 108.23 | 108.65 | 13,772 | -0.23(-0.22%) |
Sep 24, 2004 | 109.12 | 109.17 | 108.75 | 108.89 | 7,686 | +0.92(+0.85%) |
Sep 23, 2004 | 109.17 | 109.17 | 107.97 | 107.97 | 40,996 | -1.20(-1.10%) |
Sep 22, 2004 | 108.64 | 110.33 | 108.10 | 109.17 | 5,231 | -1.32(-1.19%) |
Sep 21, 2004 | 109.97 | 110.53 | 109.69 | 110.49 | 3,309 | +1.80(+1.65%) |
Sep 20, 2004 | 110.53 | 110.63 | 108.69 | 108.69 | 854 | -1.78(-1.61%) |
Sep 17, 2004 | 112.78 | 112.78 | 109.60 | 110.47 | 29,999 | -1.22(-1.09%) |
Sep 16, 2004 | 112.21 | 112.21 | 110.23 | 111.69 | 10,142 | +0.23(+0.20%) |
Sep 15, 2004 | 112.12 | 112.12 | 111.00 | 111.46 | 6,619 | -0.77(-0.68%) |
Sep 14, 2004 | 111.70 | 112.23 | 111.34 | 112.23 | 2,775 | -1.24(-1.09%) |
Sep 13, 2004 | 112.12 | 113.47 | 111.44 | 113.47 | 5,765 | +1.54(+1.37%) |
Sep 10, 2004 | 111.00 | 112.39 | 110.64 | 111.93 | 5,551 | +1.87(+1.70%) |
Sep 09, 2004 | 110.29 | 111.45 | 109.64 | 110.06 | 27,971 | +0.47(+0.43%) |
Sep 08, 2004 | 111.49 | 111.49 | 109.59 | 109.59 | 19,644 | -1.87(-1.68%) |
Sep 07, 2004 | 111.72 | 111.90 | 108.46 | 111.46 | 8,007 | +1.41(+1.28%) |
Sep 03, 2004 | 107.72 | 112.00 | 107.72 | 110.05 | 18,256 | -0.98(-0.89%) |
Sep 02, 2004 | 110.86 | 111.03 | 107.93 | 111.03 | 5,338 | +2.32(+2.14%) |
Sep 01, 2004 | 106.97 | 114.79 | 106.97 | 108.71 | 12,597 | -0.89(-0.81%) |
Aug 31, 2004 | 109.22 | 110.36 | 108.47 | 109.60 | 5,765 | +0.47(+0.43%) |
Aug 30, 2004 | 106.87 | 109.68 | 106.87 | 109.13 | 4,270 | -0.31(-0.28%) |
Aug 27, 2004 | 110.48 | 110.48 | 108.25 | 109.44 | 2,669 | +0.18(+0.16%) |
Aug 26, 2004 | 109.22 | 109.29 | 109.20 | 109.26 | 1,708 | +0.37(+0.34%) |
Aug 25, 2004 | 108.89 | 109.22 | 108.33 | 108.89 | 12,277 | +0.00(+0.00%) |
Aug 24, 2004 | 109.10 | 109.55 | 108.40 | 108.89 | 3,523 | +0.63(+0.58%) |
Aug 23, 2004 | 109.82 | 109.82 | 108.07 | 108.26 | 5,551 | -1.08(-0.99%) |
Aug 20, 2004 | 110.53 | 110.53 | 107.95 | 109.34 | 12,918 | +1.39(+1.28%) |
Aug 19, 2004 | 106.83 | 109.21 | 106.83 | 107.95 | 1,494 | -1.17(-1.07%) |
Aug 18, 2004 | 107.13 | 109.12 | 106.75 | 109.12 | 9,288 | +2.55(+2.39%) |
Aug 17, 2004 | 109.26 | 109.26 | 106.57 | 106.57 | 2,028 | -1.41(-1.30%) |
Aug 16, 2004 | 108.62 | 108.62 | 107.89 | 107.98 | 6,192 | +1.04(+0.97%) |
Aug 13, 2004 | 108.65 | 108.65 | 106.94 | 106.94 | 2,775 | -0.78(-0.72%) |
Aug 12, 2004 | 107.73 | 108.42 | 107.34 | 107.72 | 2,028 | -0.47(-0.43%) |
Aug 11, 2004 | 108.66 | 108.66 | 107.62 | 108.19 | 3,202 | +0.21(+0.19%) |
Aug 10, 2004 | 107.44 | 109.10 | 107.12 | 107.98 | 13,131 | +0.57(+0.53%) |
Aug 09, 2004 | 107.86 | 110.26 | 107.40 | 107.41 | 3,416 | -0.34(-0.31%) |
Aug 06, 2004 | 109.17 | 110.08 | 107.75 | 107.75 | 10,142 | -1.93(-1.76%) |
Aug 05, 2004 | 109.99 | 110.81 | 109.28 | 109.67 | 4,911 | -0.42(-0.38%) |
Aug 04, 2004 | 111.01 | 111.45 | 110.06 | 110.10 | 7,259 | -0.20(-0.18%) |
Aug 03, 2004 | 108.74 | 110.87 | 108.74 | 110.29 | 2,937 | -0.38(-0.35%) |
Aug 02, 2004 | 108.51 | 111.45 | 108.51 | 110.68 | 1,281 | -0.79(-0.71%) |
Jul 30, 2004 | 111.46 | 111.89 | 109.74 | 111.46 | 9,074 | +0.89(+0.80%) |
Jul 29, 2004 | 109.75 | 112.04 | 109.75 | 110.57 | 2,028 | +1.12(+1.03%) |
Jul 28, 2004 | 110.23 | 111.36 | 107.34 | 109.45 | 13,238 | -1.93(-1.73%) |
Jul 27, 2004 | 111.44 | 112.33 | 111.00 | 111.38 | 3,523 | +2.73(+2.51%) |
Jul 26, 2004 | 109.59 | 110.98 | 108.65 | 108.65 | 14,946 | +0.19(+0.17%) |
Jul 23, 2004 | 108.67 | 109.12 | 107.63 | 108.47 | 11,209 | -1.12(-1.02%) |
Jul 22, 2004 | 112.68 | 112.68 | 109.08 | 109.58 | 9,074 | -0.97(-0.88%) |
Jul 21, 2004 | 114.88 | 114.88 | 110.44 | 110.56 | 9,074 | -1.30(-1.16%) |
Jul 20, 2004 | 112.63 | 113.34 | 110.96 | 111.86 | 8,220 | -0.22(-0.20%) |
Jul 19, 2004 | 111.44 | 112.17 | 111.32 | 112.08 | 960 | +0.64(+0.57%) |
Jul 16, 2004 | 111.93 | 112.78 | 111.15 | 111.44 | 5,765 | -0.87(-0.78%) |
Jul 15, 2004 | 111.44 | 112.62 | 111.44 | 112.32 | 12,491 | +0.38(+0.34%) |
Jul 14, 2004 | 112.85 | 112.85 | 111.04 | 111.93 | 5,978 | -0.66(-0.58%) |
Jul 13, 2004 | 112.17 | 112.85 | 112.17 | 112.59 | 6,939 | +0.19(+0.17%) |
Jul 12, 2004 | 112.10 | 112.77 | 110.49 | 112.40 | 12,491 | +1.87(+1.69%) |
Jul 09, 2004 | 112.02 | 112.02 | 110.53 | 110.53 | 7,686 | -0.61(-0.55%) |
Jul 08, 2004 | 111.82 | 112.28 | 110.69 | 111.14 | 6,939 | -0.91(-0.81%) |
Jul 07, 2004 | 110.99 | 112.21 | 110.99 | 112.04 | 13,772 | +0.97(+0.87%) |
Jul 06, 2004 | 112.43 | 114.27 | 111.08 | 111.08 | 12,064 | -2.43(-2.14%) |
Jul 02, 2004 | 112.91 | 114.36 | 112.74 | 113.50 | 3,523 | +0.61(+0.54%) |