Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 75.81 | 77.56 | 75.57 | 77.25 | 1,569,600 | +1.44(+1.90%) |
Sep 29, 2004 | 75.91 | 75.91 | 75.37 | 75.81 | 589,800 | -0.09(-0.12%) |
Sep 28, 2004 | 75.69 | 76.05 | 75.06 | 75.90 | 752,500 | +0.26(+0.34%) |
Sep 27, 2004 | 75.73 | 76.32 | 75.19 | 75.64 | 925,900 | -0.09(-0.12%) |
Sep 24, 2004 | 74.53 | 75.83 | 74.50 | 75.73 | 741,100 | +1.00(+1.34%) |
Sep 23, 2004 | 74.76 | 74.77 | 73.84 | 74.73 | 982,600 | -0.03(-0.04%) |
Sep 22, 2004 | 73.61 | 74.80 | 73.16 | 74.76 | 2,969,300 | -0.84(-1.11%) |
Sep 21, 2004 | 75.36 | 76.10 | 75.28 | 75.60 | 763,400 | +0.09(+0.12%) |
Sep 20, 2004 | 76.06 | 76.24 | 75.41 | 75.51 | 783,500 | -0.54(-0.71%) |
Sep 17, 2004 | 76.25 | 76.50 | 75.60 | 76.05 | 681,100 | -0.10(-0.13%) |
Sep 16, 2004 | 75.90 | 76.58 | 75.75 | 76.15 | 595,100 | +0.22(+0.29%) |
Sep 15, 2004 | 77.00 | 77.08 | 75.93 | 75.93 | 539,100 | -1.10(-1.43%) |
Sep 14, 2004 | 76.50 | 77.06 | 76.01 | 77.03 | 763,900 | +0.63(+0.82%) |
Sep 13, 2004 | 75.33 | 76.79 | 75.18 | 76.40 | 499,000 | +0.92(+1.22%) |
Sep 10, 2004 | 75.10 | 75.69 | 74.93 | 75.48 | 554,700 | +0.54(+0.72%) |
Sep 09, 2004 | 76.61 | 76.99 | 74.87 | 74.94 | 656,000 | -1.66(-2.17%) |
Sep 08, 2004 | 75.52 | 78.49 | 75.47 | 76.60 | 1,096,500 | +1.09(+1.44%) |
Sep 07, 2004 | 75.85 | 76.31 | 75.20 | 75.51 | 433,700 | -0.18(-0.24%) |
Sep 03, 2004 | 75.41 | 76.08 | 75.25 | 75.69 | 444,600 | +0.29(+0.38%) |
Sep 02, 2004 | 73.90 | 75.74 | 73.75 | 75.40 | 680,100 | +1.64(+2.22%) |
Sep 01, 2004 | 74.06 | 74.45 | 73.46 | 73.76 | 484,300 | -0.30(-0.41%) |
Aug 31, 2004 | 74.92 | 75.18 | 73.53 | 74.06 | 657,600 | -0.67(-0.90%) |
Aug 30, 2004 | 75.25 | 75.30 | 74.69 | 74.73 | 475,600 | -0.63(-0.84%) |
Aug 27, 2004 | 75.90 | 75.93 | 75.10 | 75.36 | 646,400 | -0.58(-0.76%) |
Aug 26, 2004 | 75.39 | 76.32 | 75.39 | 75.94 | 410,200 | +0.65(+0.86%) |
Aug 25, 2004 | 75.58 | 75.74 | 74.66 | 75.29 | 1,162,100 | -0.16(-0.21%) |
Aug 24, 2004 | 76.30 | 76.49 | 75.44 | 75.45 | 841,200 | -0.63(-0.83%) |
Aug 23, 2004 | 77.83 | 77.86 | 76.02 | 76.08 | 826,200 | -1.65(-2.12%) |
Aug 20, 2004 | 77.06 | 78.12 | 76.93 | 77.73 | 581,900 | +0.67(+0.87%) |
Aug 19, 2004 | 76.62 | 77.28 | 76.26 | 77.06 | 674,300 | +0.06(+0.08%) |
Aug 18, 2004 | 77.60 | 77.75 | 76.62 | 77.00 | 860,000 | -0.85(-1.09%) |
Aug 17, 2004 | 77.48 | 79.00 | 77.45 | 77.85 | 775,900 | +0.75(+0.97%) |
Aug 16, 2004 | 74.30 | 77.57 | 74.30 | 77.10 | 1,118,200 | +2.95(+3.98%) |
Aug 13, 2004 | 73.81 | 74.37 | 73.32 | 74.15 | 837,500 | +0.55(+0.75%) |
Aug 12, 2004 | 75.26 | 75.53 | 73.45 | 73.60 | 1,361,300 | -2.16(-2.85%) |
Aug 11, 2004 | 75.25 | 76.49 | 75.02 | 75.76 | 830,300 | +0.37(+0.49%) |
Aug 10, 2004 | 74.37 | 75.54 | 74.31 | 75.39 | 680,300 | +1.22(+1.64%) |
Aug 09, 2004 | 74.30 | 75.27 | 74.09 | 74.17 | 958,700 | +0.36(+0.49%) |
Aug 06, 2004 | 71.55 | 74.66 | 70.35 | 73.81 | 1,704,200 | +1.56(+2.16%) |
Aug 05, 2004 | 74.75 | 74.92 | 72.15 | 72.25 | 1,865,200 | -2.35(-3.15%) |
Aug 04, 2004 | 74.90 | 75.24 | 74.02 | 74.60 | 1,063,500 | -0.66(-0.88%) |
Aug 03, 2004 | 77.40 | 77.43 | 75.06 | 75.26 | 1,036,100 | -2.29(-2.95%) |
Aug 02, 2004 | 77.21 | 77.90 | 76.26 | 77.55 | 719,700 | +0.35(+0.45%) |
Jul 30, 2004 | 76.74 | 77.30 | 76.24 | 77.20 | 465,700 | +0.49(+0.64%) |
Jul 29, 2004 | 76.47 | 76.94 | 76.23 | 76.71 | 661,400 | +0.49(+0.64%) |
Jul 28, 2004 | 77.15 | 77.22 | 75.65 | 76.22 | 1,216,200 | -1.03(-1.33%) |
Jul 27, 2004 | 75.79 | 77.25 | 75.79 | 77.25 | 669,900 | +1.29(+1.70%) |
Jul 26, 2004 | 76.27 | 76.41 | 75.15 | 75.96 | 853,700 | -0.41(-0.54%) |
Jul 23, 2004 | 75.80 | 76.80 | 75.69 | 76.37 | 1,351,800 | +0.50(+0.66%) |
Jul 22, 2004 | 76.40 | 76.80 | 75.22 | 75.87 | 1,546,200 | -0.68(-0.89%) |
Jul 21, 2004 | 77.25 | 77.50 | 76.47 | 76.55 | 1,422,100 | -0.50(-0.65%) |
Jul 20, 2004 | 75.20 | 77.13 | 75.20 | 77.05 | 1,190,000 | +1.97(+2.62%) |
Jul 19, 2004 | 75.36 | 75.57 | 74.84 | 75.08 | 1,154,600 | -0.27(-0.36%) |
Jul 16, 2004 | 76.95 | 76.95 | 75.28 | 75.35 | 1,850,800 | -1.37(-1.79%) |
Jul 15, 2004 | 77.35 | 77.88 | 76.61 | 76.72 | 1,328,400 | -0.78(-1.01%) |
Jul 14, 2004 | 77.43 | 78.15 | 77.20 | 77.50 | 1,208,400 | -0.18(-0.23%) |
Jul 13, 2004 | 77.84 | 78.05 | 77.27 | 77.68 | 978,000 | -0.41(-0.53%) |
Jul 12, 2004 | 77.90 | 78.28 | 77.51 | 78.09 | 909,700 | -0.19(-0.24%) |
Jul 09, 2004 | 78.00 | 78.80 | 77.86 | 78.28 | 876,600 | +0.47(+0.60%) |
Jul 08, 2004 | 78.35 | 78.45 | 77.76 | 77.81 | 1,490,100 | -1.12(-1.42%) |
Jul 07, 2004 | 79.01 | 79.28 | 78.22 | 78.93 | 1,058,600 | -0.16(-0.20%) |
Jul 06, 2004 | 78.80 | 79.94 | 78.50 | 79.09 | 1,097,900 | +0.29(+0.37%) |
Jul 02, 2004 | 80.10 | 80.25 | 78.52 | 78.80 | 1,158,100 | -1.20(-1.50%) |