Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 78.78 | 79.39 | 77.97 | 79.39 | 318,300 | +0.70(+0.89%) |
Sep 29, 2004 | 79.13 | 79.21 | 78.22 | 78.69 | 152,400 | -0.37(-0.47%) |
Sep 28, 2004 | 78.65 | 79.16 | 78.17 | 79.06 | 214,000 | +0.22(+0.28%) |
Sep 27, 2004 | 78.60 | 79.49 | 77.71 | 78.84 | 297,100 | +0.03(+0.04%) |
Sep 24, 2004 | 78.75 | 79.60 | 78.72 | 78.81 | 162,100 | -0.02(-0.03%) |
Sep 23, 2004 | 78.64 | 79.26 | 77.75 | 78.83 | 202,800 | -0.01(-0.01%) |
Sep 22, 2004 | 79.20 | 79.20 | 78.69 | 78.84 | 345,000 | -0.56(-0.71%) |
Sep 21, 2004 | 79.20 | 79.41 | 78.70 | 79.40 | 328,600 | +0.30(+0.38%) |
Sep 20, 2004 | 80.15 | 80.30 | 78.97 | 79.10 | 320,000 | -1.15(-1.43%) |
Sep 17, 2004 | 80.20 | 80.42 | 79.70 | 80.25 | 315,000 | -0.03(-0.04%) |
Sep 16, 2004 | 78.60 | 80.36 | 78.60 | 80.28 | 365,200 | +1.88(+2.40%) |
Sep 15, 2004 | 79.23 | 79.24 | 78.27 | 78.40 | 296,800 | -0.83(-1.05%) |
Sep 14, 2004 | 80.45 | 80.88 | 79.05 | 79.23 | 383,000 | -1.00(-1.25%) |
Sep 13, 2004 | 80.00 | 80.23 | 79.85 | 80.23 | 300,100 | +0.13(+0.16%) |
Sep 10, 2004 | 80.18 | 80.27 | 79.08 | 80.10 | 307,100 | -0.15(-0.19%) |
Sep 09, 2004 | 80.32 | 81.03 | 79.76 | 80.25 | 310,600 | +0.01(+0.01%) |
Sep 08, 2004 | 80.85 | 81.55 | 80.10 | 80.24 | 279,000 | -1.06(-1.30%) |
Sep 07, 2004 | 79.50 | 81.60 | 79.48 | 81.30 | 536,400 | +2.25(+2.85%) |
Sep 03, 2004 | 79.10 | 79.27 | 78.45 | 79.05 | 285,700 | +0.11(+0.14%) |
Sep 02, 2004 | 78.48 | 79.10 | 77.75 | 78.94 | 169,300 | +0.46(+0.59%) |
Sep 01, 2004 | 76.88 | 78.48 | 76.85 | 78.48 | 323,100 | +1.56(+2.03%) |
Aug 31, 2004 | 76.47 | 77.05 | 76.47 | 76.92 | 660,600 | +0.40(+0.52%) |
Aug 30, 2004 | 77.47 | 77.47 | 76.52 | 76.52 | 409,900 | -0.95(-1.23%) |
Aug 27, 2004 | 77.21 | 77.63 | 76.96 | 77.47 | 330,700 | +0.27(+0.35%) |
Aug 26, 2004 | 76.99 | 77.43 | 76.69 | 77.20 | 273,500 | +0.20(+0.26%) |
Aug 25, 2004 | 76.00 | 77.00 | 75.08 | 77.00 | 449,400 | +1.00(+1.32%) |
Aug 24, 2004 | 74.27 | 76.25 | 74.27 | 76.00 | 640,200 | +1.88(+2.54%) |
Aug 23, 2004 | 73.67 | 74.81 | 73.34 | 74.12 | 261,300 | +0.70(+0.95%) |
Aug 20, 2004 | 73.35 | 73.71 | 72.84 | 73.42 | 249,600 | +0.16(+0.22%) |
Aug 19, 2004 | 74.20 | 74.45 | 72.97 | 73.26 | 489,700 | -1.34(-1.80%) |
Aug 18, 2004 | 74.03 | 75.09 | 73.15 | 74.60 | 300,700 | +0.58(+0.78%) |
Aug 17, 2004 | 73.80 | 74.45 | 73.53 | 74.02 | 286,600 | +0.75(+1.02%) |
Aug 16, 2004 | 72.20 | 73.39 | 72.20 | 73.27 | 172,900 | +1.32(+1.83%) |
Aug 13, 2004 | 72.10 | 72.16 | 71.54 | 71.95 | 130,300 | -0.02(-0.03%) |
Aug 12, 2004 | 71.63 | 72.23 | 71.40 | 71.97 | 344,600 | -0.24(-0.33%) |
Aug 11, 2004 | 71.91 | 72.43 | 70.65 | 72.21 | 347,900 | +0.05(+0.07%) |
Aug 10, 2004 | 71.25 | 72.43 | 71.25 | 72.16 | 272,600 | +0.97(+1.36%) |
Aug 09, 2004 | 71.49 | 72.14 | 70.38 | 71.19 | 527,500 | -0.30(-0.42%) |
Aug 06, 2004 | 71.25 | 71.75 | 70.90 | 71.49 | 389,400 | -0.48(-0.67%) |
Aug 05, 2004 | 72.57 | 73.10 | 71.94 | 71.97 | 391,300 | -0.60(-0.83%) |
Aug 04, 2004 | 72.78 | 73.09 | 72.09 | 72.57 | 348,100 | -0.22(-0.30%) |
Aug 03, 2004 | 73.67 | 73.75 | 72.71 | 72.79 | 374,900 | -1.13(-1.53%) |
Aug 02, 2004 | 72.90 | 74.10 | 72.71 | 73.92 | 453,200 | +0.38(+0.52%) |
Jul 30, 2004 | 73.03 | 73.70 | 72.56 | 73.54 | 466,700 | +0.29(+0.40%) |
Jul 29, 2004 | 72.20 | 73.25 | 72.19 | 73.25 | 317,800 | +1.05(+1.45%) |
Jul 28, 2004 | 72.00 | 72.30 | 70.50 | 72.20 | 470,200 | +0.13(+0.18%) |
Jul 27, 2004 | 70.98 | 72.31 | 70.85 | 72.07 | 403,900 | +1.09(+1.54%) |
Jul 26, 2004 | 70.20 | 71.00 | 70.20 | 70.98 | 424,900 | +0.73(+1.04%) |
Jul 23, 2004 | 70.20 | 70.40 | 69.25 | 70.25 | 445,500 | -0.72(-1.01%) |
Jul 22, 2004 | 70.35 | 71.21 | 69.07 | 70.97 | 1,085,000 | -0.35(-0.49%) |
Jul 21, 2004 | 72.97 | 73.11 | 71.32 | 71.32 | 369,300 | -1.65(-2.26%) |
Jul 20, 2004 | 71.35 | 73.00 | 70.91 | 72.97 | 334,700 | +1.47(+2.06%) |
Jul 19, 2004 | 71.55 | 71.70 | 70.85 | 71.50 | 209,900 | +0.00(+0.00%) |
Jul 16, 2004 | 71.38 | 72.35 | 71.04 | 71.50 | 407,300 | -0.35(-0.49%) |
Jul 15, 2004 | 72.15 | 72.35 | 71.71 | 71.85 | 188,800 | -0.10(-0.14%) |
Jul 14, 2004 | 72.20 | 72.90 | 71.70 | 71.95 | 268,800 | -0.49(-0.68%) |
Jul 13, 2004 | 72.40 | 72.96 | 71.91 | 72.44 | 126,200 | +0.04(+0.06%) |
Jul 12, 2004 | 72.45 | 72.60 | 71.76 | 72.40 | 392,400 | -0.30(-0.41%) |
Jul 09, 2004 | 71.40 | 72.79 | 71.40 | 72.70 | 342,700 | +1.30(+1.82%) |
Jul 08, 2004 | 71.02 | 71.68 | 70.94 | 71.40 | 559,600 | +0.39(+0.55%) |
Jul 07, 2004 | 70.72 | 71.30 | 70.40 | 71.01 | 404,200 | +0.09(+0.13%) |
Jul 06, 2004 | 71.88 | 71.99 | 70.40 | 70.92 | 292,700 | -1.06(-1.47%) |
Jul 02, 2004 | 71.90 | 72.20 | 71.79 | 71.98 | 349,700 | -0.02(-0.03%) |