Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 77.87 | 78.40 | 77.76 | 78.40 | 2,121,667 | +0.49(+0.63%) |
Oct 28, 2004 | 77.26 | 77.91 | 76.30 | 77.91 | 1,999,625 | +0.65(+0.85%) |
Oct 27, 2004 | 76.24 | 77.48 | 75.81 | 77.25 | 1,900,945 | +1.02(+1.33%) |
Oct 26, 2004 | 74.89 | 76.24 | 74.60 | 76.24 | 1,998,114 | +1.44(+1.92%) |
Oct 25, 2004 | 75.20 | 75.70 | 74.58 | 74.80 | 2,245,801 | -0.72(-0.96%) |
Oct 22, 2004 | 76.97 | 77.43 | 75.44 | 75.52 | 1,964,175 | -1.44(-1.87%) |
Oct 21, 2004 | 75.60 | 77.40 | 75.60 | 76.96 | 3,278,971 | +1.36(+1.80%) |
Oct 20, 2004 | 74.51 | 75.60 | 74.24 | 75.60 | 1,627,688 | +1.09(+1.47%) |
Oct 19, 2004 | 74.77 | 75.73 | 74.51 | 74.51 | 1,745,429 | -0.26(-0.35%) |
Oct 18, 2004 | 74.17 | 74.96 | 73.41 | 74.77 | 1,632,570 | +0.60(+0.81%) |
Oct 15, 2004 | 73.22 | 74.40 | 73.22 | 74.16 | 3,221,437 | +1.03(+1.41%) |
Oct 14, 2004 | 73.41 | 73.71 | 72.88 | 73.13 | 1,490,885 | +0.06(+0.08%) |
Oct 13, 2004 | 74.89 | 75.35 | 72.76 | 73.07 | 2,212,210 | -1.69(-2.26%) |
Oct 12, 2004 | 74.39 | 74.83 | 73.72 | 74.76 | 1,257,843 | +0.38(+0.51%) |
Oct 11, 2004 | 74.29 | 74.66 | 73.78 | 74.38 | 906,363 | +0.44(+0.59%) |
Oct 08, 2004 | 74.72 | 74.72 | 73.58 | 73.94 | 1,276,905 | -0.78(-1.05%) |
Oct 07, 2004 | 75.54 | 75.71 | 74.59 | 74.72 | 1,382,210 | -1.24(-1.63%) |
Oct 06, 2004 | 75.35 | 76.01 | 75.23 | 75.96 | 1,142,659 | +0.77(+1.03%) |
Oct 05, 2004 | 75.40 | 75.67 | 74.87 | 75.19 | 1,408,245 | -0.22(-0.29%) |
Oct 04, 2004 | 74.83 | 75.53 | 74.70 | 75.40 | 2,012,759 | +1.19(+1.60%) |
Oct 01, 2004 | 73.97 | 74.68 | 73.73 | 74.21 | 1,948,251 | +0.49(+0.67%) |
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%) |