Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 86.52 | 86.52 | 85.98 | 86.37 | 4,679 | +0.28(+0.33%) |
Oct 28, 2004 | 85.51 | 86.49 | 85.49 | 86.08 | 5,418 | +0.37(+0.43%) |
Oct 27, 2004 | 84.13 | 85.72 | 84.13 | 85.72 | 2,216 | +1.53(+1.82%) |
Oct 26, 2004 | 83.13 | 84.29 | 83.13 | 84.18 | 6,033 | +1.04(+1.25%) |
Oct 25, 2004 | 82.53 | 83.14 | 82.46 | 83.14 | 2,585 | -0.37(-0.45%) |
Oct 22, 2004 | 83.91 | 83.91 | 83.52 | 83.52 | 1,970 | -0.36(-0.43%) |
Oct 21, 2004 | 83.57 | 84.26 | 83.35 | 83.87 | 5,664 | +0.42(+0.51%) |
Oct 20, 2004 | 83.47 | 83.54 | 82.66 | 83.45 | 47,407 | -0.97(-1.15%) |
Oct 19, 2004 | 85.28 | 85.59 | 84.38 | 84.43 | 35,217 | -0.82(-0.96%) |
Oct 18, 2004 | 84.87 | 85.25 | 84.87 | 85.25 | 7,634 | +0.10(+0.11%) |
Oct 15, 2004 | 84.46 | 85.36 | 84.38 | 85.15 | 6,526 | +1.07(+1.28%) |
Oct 14, 2004 | 84.51 | 84.51 | 83.87 | 84.08 | 3,324 | -1.03(-1.21%) |
Oct 13, 2004 | 85.88 | 85.88 | 85.09 | 85.11 | 2,216 | -0.78(-0.91%) |
Oct 12, 2004 | 85.39 | 85.89 | 85.39 | 85.89 | 1,354 | +0.06(+0.08%) |
Oct 11, 2004 | 85.84 | 86.01 | 85.78 | 85.82 | 27,582 | +0.15(+0.18%) |
Oct 08, 2004 | 85.76 | 86.19 | 85.56 | 85.67 | 16,500 | -0.37(-0.43%) |
Oct 07, 2004 | 86.24 | 86.24 | 85.83 | 86.04 | 17,485 | -0.01(-0.01%) |
Oct 06, 2004 | 85.47 | 86.05 | 85.47 | 86.05 | 37,310 | +0.58(+0.68%) |
Oct 05, 2004 | 85.43 | 85.76 | 85.43 | 85.47 | 3,817 | -0.24(-0.28%) |
Oct 04, 2004 | 85.84 | 86.07 | 85.69 | 85.71 | 4,432 | +0.28(+0.33%) |
Oct 01, 2004 | 84.46 | 85.43 | 84.46 | 85.43 | 9,604 | +1.21(+1.44%) |
Sep 30, 2004 | 84.34 | 84.36 | 83.83 | 84.22 | 11,574 | -0.17(-0.20%) |
Sep 29, 2004 | 84.22 | 84.39 | 83.86 | 84.39 | 3,201 | +0.26(+0.31%) |
Sep 28, 2004 | 83.65 | 84.13 | 83.44 | 84.13 | 4,309 | +0.66(+0.79%) |
Sep 27, 2004 | 83.52 | 83.83 | 83.47 | 83.47 | 9,235 | -0.72(-0.86%) |
Sep 24, 2004 | 83.65 | 84.19 | 83.57 | 84.19 | 6,772 | +0.15(+0.17%) |
Sep 23, 2004 | 84.54 | 84.69 | 84.04 | 84.04 | 17,362 | -0.77(-0.91%) |
Sep 22, 2004 | 85.80 | 85.80 | 84.82 | 84.82 | 16,623 | -1.71(-1.98%) |
Sep 21, 2004 | 86.00 | 86.53 | 85.84 | 86.53 | 2,093 | +0.75(+0.87%) |
Sep 20, 2004 | 86.20 | 86.20 | 85.64 | 85.78 | 6,033 | -0.84(-0.97%) |
Sep 17, 2004 | 86.98 | 86.98 | 86.59 | 86.63 | 3,324 | -0.09(-0.10%) |
Sep 16, 2004 | 86.45 | 86.79 | 86.45 | 86.72 | 1,847 | +0.71(+0.83%) |
Sep 15, 2004 | 86.52 | 86.52 | 86.00 | 86.00 | 3,940 | -0.52(-0.60%) |
Sep 14, 2004 | 86.46 | 86.69 | 86.30 | 86.52 | 6,895 | +0.06(+0.08%) |
Sep 13, 2004 | 86.55 | 86.70 | 86.41 | 86.46 | 4,063 | +0.02(+0.03%) |
Sep 10, 2004 | 86.16 | 86.48 | 86.03 | 86.43 | 1,231 | +0.43(+0.50%) |
Sep 09, 2004 | 86.33 | 86.36 | 85.75 | 86.00 | 2,462 | -0.04(-0.05%) |
Sep 08, 2004 | 86.72 | 86.73 | 86.04 | 86.04 | 7,141 | -0.66(-0.76%) |
Sep 07, 2004 | 86.24 | 86.97 | 86.24 | 86.70 | 6,279 | +0.97(+1.14%) |
Sep 03, 2004 | 85.77 | 85.99 | 85.73 | 85.73 | 3,817 | -0.04(-0.05%) |
Sep 02, 2004 | 85.10 | 85.77 | 84.83 | 85.77 | 5,910 | +0.73(+0.86%) |
Sep 01, 2004 | 85.47 | 85.53 | 84.91 | 85.04 | 1,108 | -0.19(-0.22%) |
Aug 31, 2004 | 84.95 | 85.22 | 84.54 | 85.22 | 5,787 | +0.38(+0.45%) |
Aug 30, 2004 | 85.33 | 85.33 | 84.84 | 84.84 | 6,526 | -0.55(-0.65%) |
Aug 27, 2004 | 85.22 | 85.39 | 84.94 | 85.39 | 3,201 | +0.17(+0.20%) |
Aug 26, 2004 | 84.94 | 85.27 | 84.94 | 85.22 | 120,181 | +0.24(+0.28%) |
Aug 25, 2004 | 84.26 | 85.04 | 84.20 | 84.99 | 3,201 | +0.61(+0.72%) |
Aug 24, 2004 | 84.45 | 84.45 | 84.08 | 84.38 | 9,727 | +0.26(+0.31%) |
Aug 23, 2004 | 84.31 | 84.31 | 83.96 | 84.12 | 2,832 | -0.16(-0.19%) |
Aug 20, 2004 | 83.79 | 84.30 | 83.79 | 84.28 | 8,496 | +0.71(+0.86%) |
Aug 19, 2004 | 83.46 | 83.70 | 83.46 | 83.57 | 3,324 | -0.32(-0.38%) |
Aug 18, 2004 | 82.99 | 83.88 | 82.99 | 83.88 | 6,403 | +0.88(+1.06%) |
Aug 17, 2004 | 82.96 | 83.20 | 82.96 | 83.01 | 6,403 | +0.80(+0.97%) |
Aug 16, 2004 | 81.29 | 82.35 | 81.29 | 82.21 | 7,018 | +1.10(+1.35%) |
Aug 13, 2004 | 81.21 | 81.26 | 80.84 | 81.11 | 4,186 | -0.11(-0.14%) |
Aug 12, 2004 | 81.39 | 81.39 | 81.09 | 81.23 | 2,216 | -0.32(-0.40%) |
Aug 11, 2004 | 81.05 | 81.58 | 81.05 | 81.55 | 3,817 | +0.35(+0.43%) |
Aug 10, 2004 | 80.62 | 81.26 | 80.62 | 81.20 | 3,201 | +0.95(+1.18%) |
Aug 09, 2004 | 80.36 | 80.46 | 80.07 | 80.25 | 5,541 | +0.13(+0.16%) |
Aug 06, 2004 | 80.88 | 80.88 | 80.07 | 80.12 | 6,649 | -0.61(-0.75%) |
Aug 05, 2004 | 82.06 | 82.06 | 80.73 | 80.73 | 2,832 | -1.21(-1.48%) |
Aug 04, 2004 | 81.54 | 82.36 | 81.47 | 81.94 | 1,477 | +0.03(+0.04%) |
Aug 03, 2004 | 82.19 | 82.27 | 81.91 | 81.91 | 12,559 | -0.45(-0.55%) |