Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 81.17 | 82.58 | 80.95 | 81.43 | 2,893,600 | +0.45(+0.56%) |
Oct 28, 2004 | 80.30 | 81.36 | 79.88 | 80.98 | 2,458,000 | +0.62(+0.77%) |
Oct 27, 2004 | 80.33 | 81.09 | 79.64 | 80.36 | 5,280,400 | +0.04(+0.05%) |
Oct 26, 2004 | 80.56 | 80.89 | 79.80 | 80.32 | 3,922,400 | -0.01(-0.01%) |
Oct 25, 2004 | 80.81 | 81.78 | 79.03 | 80.33 | 8,442,800 | -1.76(-2.14%) |
Oct 22, 2004 | 84.23 | 84.99 | 81.97 | 82.09 | 3,576,400 | -2.23(-2.64%) |
Oct 21, 2004 | 84.76 | 85.14 | 84.00 | 84.32 | 2,430,400 | -0.37(-0.44%) |
Oct 20, 2004 | 83.31 | 85.00 | 83.30 | 84.69 | 2,491,200 | +1.28(+1.53%) |
Oct 19, 2004 | 83.40 | 84.53 | 82.90 | 83.41 | 2,815,200 | -0.04(-0.05%) |
Oct 18, 2004 | 83.01 | 83.74 | 82.37 | 83.45 | 1,961,600 | +0.46(+0.55%) |
Oct 15, 2004 | 82.05 | 83.42 | 81.58 | 82.99 | 2,368,000 | +1.03(+1.26%) |
Oct 14, 2004 | 81.92 | 83.44 | 81.91 | 81.96 | 1,957,600 | -0.11(-0.13%) |
Oct 13, 2004 | 82.84 | 84.05 | 81.52 | 82.07 | 3,167,600 | -1.10(-1.32%) |
Oct 12, 2004 | 83.18 | 84.02 | 82.43 | 83.17 | 4,353,200 | -2.01(-2.36%) |
Oct 11, 2004 | 85.00 | 85.54 | 84.45 | 85.18 | 1,416,400 | +0.31(+0.37%) |
Oct 08, 2004 | 85.02 | 86.11 | 84.63 | 84.87 | 2,817,600 | +0.03(+0.04%) |
Oct 07, 2004 | 86.46 | 86.87 | 84.68 | 84.84 | 2,365,200 | -1.89(-2.18%) |
Oct 06, 2004 | 86.66 | 86.82 | 86.00 | 86.73 | 1,583,600 | +0.17(+0.20%) |
Oct 05, 2004 | 87.60 | 87.95 | 86.20 | 86.56 | 3,495,600 | -1.05(-1.20%) |
Oct 04, 2004 | 86.98 | 88.35 | 86.77 | 87.61 | 2,690,000 | +0.76(+0.88%) |
Oct 01, 2004 | 86.51 | 87.28 | 86.00 | 86.85 | 2,946,000 | +1.06(+1.24%) |
Sep 30, 2004 | 85.50 | 86.05 | 85.17 | 85.79 | 3,078,800 | +0.64(+0.75%) |
Sep 29, 2004 | 84.65 | 85.50 | 84.19 | 85.15 | 1,826,800 | +0.75(+0.89%) |
Sep 28, 2004 | 83.50 | 84.60 | 83.40 | 84.40 | 1,997,200 | +1.13(+1.36%) |
Sep 27, 2004 | 84.79 | 84.80 | 82.95 | 83.27 | 2,514,800 | -1.46(-1.72%) |
Sep 24, 2004 | 84.15 | 85.20 | 83.39 | 84.73 | 2,544,400 | +0.91(+1.09%) |
Sep 23, 2004 | 84.57 | 84.66 | 82.86 | 83.82 | 3,509,200 | -0.30(-0.36%) |
Sep 22, 2004 | 85.70 | 85.89 | 83.98 | 84.12 | 2,689,200 | -1.76(-2.05%) |
Sep 21, 2004 | 86.15 | 86.54 | 85.21 | 85.88 | 2,061,600 | +0.02(+0.02%) |
Sep 20, 2004 | 86.05 | 86.36 | 85.15 | 85.86 | 2,326,800 | -0.38(-0.44%) |
Sep 17, 2004 | 85.58 | 87.32 | 85.57 | 86.24 | 4,314,400 | +0.94(+1.10%) |
Sep 16, 2004 | 84.85 | 85.81 | 84.71 | 85.30 | 2,350,800 | +0.52(+0.61%) |
Sep 15, 2004 | 84.66 | 85.28 | 84.03 | 84.78 | 3,758,000 | -0.02(-0.02%) |
Sep 14, 2004 | 84.88 | 85.61 | 82.77 | 84.80 | 4,772,400 | -0.51(-0.60%) |
Sep 13, 2004 | 84.17 | 85.70 | 84.00 | 85.31 | 3,559,600 | +1.25(+1.49%) |
Sep 10, 2004 | 83.20 | 84.19 | 82.46 | 84.06 | 3,362,800 | +1.11(+1.34%) |
Sep 09, 2004 | 82.89 | 83.21 | 81.94 | 82.95 | 2,986,800 | +0.53(+0.64%) |
Sep 08, 2004 | 80.77 | 82.72 | 80.65 | 82.42 | 3,445,600 | +1.40(+1.73%) |
Sep 07, 2004 | 81.75 | 82.23 | 80.46 | 81.02 | 4,310,000 | +0.00(+0.00%) |
Sep 03, 2004 | 79.67 | 81.88 | 79.32 | 81.02 | 2,956,400 | +1.46(+1.84%) |
Sep 02, 2004 | 79.40 | 79.78 | 78.45 | 79.56 | 2,265,200 | +0.44(+0.56%) |
Sep 01, 2004 | 77.60 | 79.18 | 76.42 | 79.12 | 2,375,600 | +1.39(+1.79%) |
Aug 31, 2004 | 77.20 | 77.91 | 76.40 | 77.73 | 3,381,200 | +0.25(+0.32%) |
Aug 30, 2004 | 79.75 | 79.85 | 77.27 | 77.48 | 2,303,600 | -2.21(-2.77%) |
Aug 27, 2004 | 79.18 | 80.10 | 79.00 | 79.69 | 2,037,600 | +0.32(+0.40%) |
Aug 26, 2004 | 79.79 | 80.45 | 79.13 | 79.37 | 2,429,600 | -0.09(-0.11%) |
Aug 25, 2004 | 78.76 | 79.65 | 78.57 | 79.46 | 2,595,200 | -0.01(-0.01%) |
Aug 24, 2004 | 79.63 | 79.65 | 78.74 | 79.47 | 2,995,200 | +0.43(+0.54%) |
Aug 23, 2004 | 79.34 | 79.77 | 78.50 | 79.04 | 4,646,800 | +0.17(+0.22%) |
Aug 20, 2004 | 77.44 | 79.45 | 77.10 | 78.87 | 3,671,600 | +1.51(+1.95%) |
Aug 19, 2004 | 77.58 | 77.62 | 76.60 | 77.36 | 3,955,200 | +39.48(+104.22%) |
Aug 16, 2004 | 37.25 | 38.10 | 37.10 | 37.88 | 722,100 | +0.87(+2.35%) |
Aug 13, 2004 | 37.59 | 37.59 | 36.60 | 37.01 | 977,100 | -0.20(-0.54%) |
Aug 12, 2004 | 37.87 | 38.20 | 37.15 | 37.21 | 1,021,900 | -0.81(-2.13%) |
Aug 11, 2004 | 37.85 | 38.42 | 37.51 | 38.02 | 851,200 | -0.24(-0.63%) |
Aug 10, 2004 | 38.09 | 38.28 | 37.59 | 38.26 | 1,536,200 | +0.48(+1.27%) |
Aug 09, 2004 | 37.10 | 38.20 | 37.05 | 37.78 | 1,421,700 | +0.54(+1.44%) |
Aug 06, 2004 | 38.27 | 38.39 | 37.10 | 37.24 | 2,652,400 | -1.25(-3.25%) |
Aug 05, 2004 | 38.86 | 39.50 | 38.37 | 38.49 | 1,788,200 | -0.72(-1.82%) |
Aug 04, 2004 | 39.56 | 39.95 | 39.03 | 39.21 | 1,705,000 | -0.13(-0.33%) |
Aug 03, 2004 | 40.48 | 40.50 | 38.95 | 39.34 | 2,520,100 | -1.05(-2.61%) |