Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 73.17 | 73.95 | 72.68 | 73.72 | 2,244,638 | +0.56(+0.76%) |
Sep 29, 2004 | 73.26 | 73.26 | 72.38 | 73.17 | 1,661,046 | -0.14(-0.19%) |
Sep 28, 2004 | 73.60 | 73.76 | 72.87 | 73.30 | 1,281,787 | -0.17(-0.23%) |
Sep 27, 2004 | 72.83 | 73.69 | 72.54 | 73.47 | 1,936,047 | +0.70(+0.96%) |
Sep 24, 2004 | 71.84 | 73.15 | 71.84 | 72.78 | 2,202,679 | +0.54(+0.75%) |
Sep 23, 2004 | 72.44 | 72.98 | 72.02 | 72.24 | 3,039,886 | -1.08(-1.47%) |
Sep 22, 2004 | 75.01 | 75.28 | 72.81 | 73.31 | 5,477,931 | -2.99(-3.92%) |
Sep 21, 2004 | 75.58 | 76.40 | 75.31 | 76.31 | 2,587,053 | +0.12(+0.16%) |
Sep 20, 2004 | 75.72 | 76.49 | 75.54 | 76.19 | 2,164,788 | +0.38(+0.50%) |
Sep 17, 2004 | 75.20 | 75.81 | 75.14 | 75.81 | 2,385,277 | +0.95(+1.28%) |
Sep 16, 2004 | 74.05 | 74.85 | 73.82 | 74.85 | 1,257,146 | +0.96(+1.30%) |
Sep 15, 2004 | 74.28 | 74.45 | 73.79 | 73.89 | 1,416,381 | -0.39(-0.52%) |
Sep 14, 2004 | 74.42 | 74.43 | 73.75 | 74.28 | 1,744,267 | -0.15(-0.20%) |
Sep 13, 2004 | 73.97 | 74.57 | 73.63 | 74.42 | 1,657,210 | +0.72(+0.98%) |
Sep 10, 2004 | 72.83 | 73.84 | 72.61 | 73.70 | 2,418,286 | +1.47(+2.04%) |
Sep 09, 2004 | 72.36 | 72.44 | 71.87 | 72.23 | 1,245,174 | +0.10(+0.14%) |
Sep 08, 2004 | 72.19 | 72.43 | 72.00 | 72.12 | 1,069,318 | -0.32(-0.44%) |
Sep 07, 2004 | 71.84 | 72.56 | 71.84 | 72.44 | 1,432,189 | +1.02(+1.43%) |
Sep 03, 2004 | 71.63 | 71.86 | 71.12 | 71.42 | 977,961 | -0.28(-0.38%) |
Sep 02, 2004 | 70.98 | 71.83 | 70.90 | 71.69 | 1,759,493 | +0.90(+1.28%) |
Sep 01, 2004 | 70.81 | 71.33 | 70.45 | 70.79 | 2,002,182 | +0.25(+0.35%) |
Aug 31, 2004 | 70.25 | 70.65 | 69.91 | 70.54 | 1,403,364 | +0.64(+0.91%) |
Aug 30, 2004 | 69.69 | 70.49 | 69.69 | 69.90 | 1,263,422 | -0.07(-0.10%) |
Aug 27, 2004 | 70.36 | 70.53 | 69.82 | 69.97 | 1,568,178 | -0.18(-0.26%) |
Aug 26, 2004 | 70.59 | 70.93 | 69.67 | 70.15 | 1,873,283 | -0.40(-0.57%) |
Aug 25, 2004 | 70.50 | 71.06 | 69.97 | 70.56 | 1,839,343 | +0.25(+0.35%) |
Aug 24, 2004 | 69.95 | 70.59 | 69.71 | 70.31 | 2,446,879 | +0.66(+0.95%) |
Aug 23, 2004 | 70.03 | 70.84 | 68.98 | 69.65 | 4,006,340 | +1.42(+2.08%) |
Aug 20, 2004 | 67.70 | 68.36 | 67.07 | 68.23 | 1,503,787 | +0.60(+0.89%) |
Aug 19, 2004 | 68.09 | 68.30 | 67.19 | 67.62 | 937,397 | -0.60(-0.88%) |
Aug 18, 2004 | 67.65 | 68.32 | 67.35 | 68.23 | 1,014,573 | +0.58(+0.85%) |
Aug 17, 2004 | 67.90 | 68.46 | 67.51 | 67.65 | 1,335,485 | +0.05(+0.08%) |
Aug 16, 2004 | 65.82 | 67.60 | 65.82 | 67.60 | 1,835,159 | +1.84(+2.80%) |
Aug 13, 2004 | 66.55 | 66.96 | 65.60 | 65.76 | 1,272,023 | -0.79(-1.19%) |
Aug 12, 2004 | 67.54 | 67.60 | 65.96 | 66.55 | 1,436,024 | -1.15(-1.70%) |
Aug 11, 2004 | 67.75 | 68.08 | 66.75 | 67.70 | 1,842,017 | -0.28(-0.40%) |
Aug 10, 2004 | 66.78 | 67.98 | 66.72 | 67.98 | 1,225,299 | +1.45(+2.19%) |
Aug 09, 2004 | 67.06 | 67.47 | 66.52 | 66.52 | 1,279,230 | -0.71(-1.05%) |
Aug 06, 2004 | 67.37 | 67.71 | 66.68 | 67.23 | 1,989,745 | -0.95(-1.40%) |
Aug 05, 2004 | 70.27 | 70.27 | 68.18 | 68.18 | 1,830,742 | -1.92(-2.74%) |
Aug 04, 2004 | 69.99 | 70.54 | 69.44 | 70.10 | 1,520,989 | -0.28(-0.40%) |
Aug 03, 2004 | 70.95 | 71.24 | 70.22 | 70.39 | 1,060,136 | -0.55(-0.78%) |
Aug 02, 2004 | 70.29 | 71.20 | 69.90 | 70.94 | 1,546,443 | +0.49(+0.70%) |
Jul 30, 2004 | 70.48 | 70.48 | 69.92 | 70.45 | 983,540 | -0.03(-0.05%) |
Jul 29, 2004 | 69.87 | 70.52 | 69.42 | 70.48 | 1,643,495 | +0.62(+0.89%) |
Jul 28, 2004 | 69.00 | 70.09 | 68.41 | 69.86 | 1,619,203 | +0.64(+0.92%) |
Jul 27, 2004 | 69.17 | 69.69 | 68.52 | 69.22 | 1,474,497 | +0.09(+0.12%) |
Jul 26, 2004 | 69.35 | 69.80 | 68.82 | 69.14 | 1,117,437 | -0.18(-0.26%) |
Jul 23, 2004 | 69.49 | 70.12 | 68.82 | 69.32 | 1,721,370 | -0.52(-0.74%) |
Jul 22, 2004 | 70.18 | 70.48 | 69.16 | 69.84 | 2,635,869 | -0.34(-0.49%) |
Jul 21, 2004 | 71.25 | 71.81 | 70.18 | 70.18 | 1,866,076 | -1.07(-1.50%) |
Jul 20, 2004 | 69.54 | 71.25 | 69.53 | 71.25 | 1,809,937 | +1.71(+2.46%) |
Jul 19, 2004 | 69.68 | 69.90 | 69.05 | 69.53 | 1,156,142 | +0.02(+0.02%) |
Jul 16, 2004 | 70.43 | 70.44 | 69.48 | 69.52 | 1,128,712 | -0.43(-0.62%) |
Jul 15, 2004 | 68.83 | 70.51 | 68.79 | 69.95 | 1,522,035 | +1.12(+1.63%) |
Jul 14, 2004 | 68.10 | 69.47 | 68.03 | 68.83 | 1,899,202 | +0.43(+0.63%) |
Jul 13, 2004 | 68.74 | 68.81 | 68.27 | 68.40 | 771,536 | -0.37(-0.54%) |
Jul 12, 2004 | 68.78 | 69.05 | 68.16 | 68.77 | 863,707 | -0.01(-0.01%) |
Jul 09, 2004 | 68.48 | 68.85 | 67.82 | 68.78 | 1,467,871 | +0.52(+0.77%) |
Jul 08, 2004 | 69.31 | 69.41 | 68.25 | 68.25 | 1,385,115 | -1.42(-2.04%) |
Jul 07, 2004 | 68.88 | 69.67 | 68.88 | 69.67 | 1,154,050 | +0.79(+1.15%) |
Jul 06, 2004 | 68.74 | 69.22 | 68.37 | 68.88 | 1,163,697 | -0.38(-0.55%) |
Jul 02, 2004 | 69.72 | 69.78 | 68.91 | 69.26 | 928,912 | -0.34(-0.49%) |