Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 89.38 | 90.72 | 89.15 | 90.68 | 8,361,105 | +1.30(+1.45%) |
Sep 29, 2004 | 89.56 | 89.88 | 88.80 | 89.38 | 5,678,692 | -0.36(-0.40%) |
Sep 28, 2004 | 87.38 | 90.47 | 87.26 | 89.74 | 7,404,517 | +2.67(+3.06%) |
Sep 27, 2004 | 87.06 | 87.49 | 86.62 | 87.07 | 4,862,286 | +0.80(+0.93%) |
Sep 24, 2004 | 84.61 | 86.40 | 84.61 | 86.27 | 4,621,596 | +1.20(+1.41%) |
Sep 23, 2004 | 85.39 | 85.39 | 84.62 | 85.08 | 6,097,915 | -0.49(-0.57%) |
Sep 22, 2004 | 85.99 | 85.99 | 85.01 | 85.57 | 6,154,341 | -0.65(-0.76%) |
Sep 21, 2004 | 86.56 | 86.70 | 85.20 | 86.22 | 4,322,277 | -0.31(-0.36%) |
Sep 20, 2004 | 86.57 | 86.88 | 86.01 | 86.53 | 5,211,860 | -0.10(-0.12%) |
Sep 17, 2004 | 87.29 | 87.53 | 85.31 | 86.63 | 9,170,457 | -0.73(-0.84%) |
Sep 16, 2004 | 87.61 | 87.65 | 87.05 | 87.36 | 4,618,952 | -0.21(-0.24%) |
Sep 15, 2004 | 86.62 | 87.90 | 86.62 | 87.57 | 6,777,666 | +0.96(+1.11%) |
Sep 14, 2004 | 86.47 | 87.11 | 86.02 | 86.61 | 3,430,931 | +0.15(+0.17%) |
Sep 13, 2004 | 86.00 | 86.84 | 85.75 | 86.47 | 4,382,670 | +0.28(+0.33%) |
Sep 10, 2004 | 86.20 | 86.61 | 86.13 | 86.18 | 4,703,149 | +0.16(+0.19%) |
Sep 09, 2004 | 86.20 | 86.42 | 85.29 | 86.02 | 3,874,400 | -0.08(-0.09%) |
Sep 08, 2004 | 85.75 | 86.38 | 85.75 | 86.10 | 5,772,147 | +0.66(+0.78%) |
Sep 07, 2004 | 85.39 | 85.80 | 85.01 | 85.44 | 6,073,229 | +0.12(+0.14%) |
Sep 03, 2004 | 84.67 | 85.73 | 84.33 | 85.32 | 3,096,346 | +0.48(+0.57%) |
Sep 02, 2004 | 83.87 | 85.16 | 83.22 | 84.84 | 4,662,593 | +0.95(+1.14%) |
Sep 01, 2004 | 83.98 | 84.13 | 83.63 | 83.89 | 6,988,379 | -0.18(-0.22%) |
Aug 31, 2004 | 83.58 | 84.39 | 83.46 | 84.07 | 5,695,002 | +0.48(+0.58%) |
Aug 30, 2004 | 84.16 | 84.20 | 83.42 | 83.59 | 3,671,621 | -0.27(-0.32%) |
Aug 27, 2004 | 83.84 | 84.16 | 83.56 | 83.86 | 3,714,822 | +0.13(+0.15%) |
Aug 26, 2004 | 83.84 | 84.07 | 83.45 | 83.73 | 3,699,393 | +0.16(+0.20%) |
Aug 25, 2004 | 83.48 | 83.80 | 82.90 | 83.57 | 6,473,497 | +0.02(+0.02%) |
Aug 24, 2004 | 85.25 | 85.29 | 83.29 | 83.55 | 6,471,293 | -1.40(-1.64%) |
Aug 23, 2004 | 85.48 | 85.84 | 84.76 | 84.95 | 5,519,555 | -0.55(-0.65%) |
Aug 20, 2004 | 84.25 | 85.71 | 84.22 | 85.50 | 4,800,571 | +1.62(+1.93%) |
Aug 19, 2004 | 84.72 | 84.72 | 83.34 | 83.89 | 6,793,976 | +63.06(+302.74%) |
Aug 16, 2004 | 20.60 | 21.04 | 20.60 | 20.83 | 1,949,102 | +0.23(+1.12%) |
Aug 13, 2004 | 20.64 | 20.70 | 20.46 | 20.60 | 2,329,092 | +0.27(+1.34%) |
Aug 12, 2004 | 20.42 | 20.62 | 20.26 | 20.33 | 3,452,311 | -0.01(-0.03%) |
Aug 11, 2004 | 19.80 | 20.34 | 19.75 | 20.33 | 2,923,323 | +0.53(+2.68%) |
Aug 10, 2004 | 19.33 | 19.80 | 19.28 | 19.80 | 1,753,266 | +0.56(+2.94%) |
Aug 09, 2004 | 19.23 | 19.33 | 19.06 | 19.24 | 1,611,982 | +0.21(+1.10%) |
Aug 06, 2004 | 19.21 | 19.21 | 18.88 | 19.03 | 1,798,450 | -0.23(-1.18%) |
Aug 05, 2004 | 19.37 | 19.55 | 19.24 | 19.25 | 1,679,097 | -0.11(-0.55%) |
Aug 04, 2004 | 19.64 | 19.65 | 19.25 | 19.36 | 2,324,574 | -0.28(-1.44%) |
Aug 03, 2004 | 19.93 | 20.01 | 19.58 | 19.64 | 2,345,513 | +0.10(+0.50%) |
Aug 02, 2004 | 19.44 | 19.73 | 19.22 | 19.55 | 2,353,778 | +0.08(+0.43%) |
Jul 30, 2004 | 19.00 | 19.61 | 18.91 | 19.46 | 2,202,686 | +0.35(+1.84%) |
Jul 29, 2004 | 18.50 | 19.17 | 18.30 | 19.11 | 4,207,222 | +1.20(+6.67%) |
Jul 28, 2004 | 18.30 | 18.30 | 17.74 | 17.92 | 2,045,973 | -0.25(-1.40%) |
Jul 27, 2004 | 18.83 | 18.86 | 17.71 | 18.17 | 4,492,986 | -0.73(-3.85%) |
Jul 26, 2004 | 19.07 | 19.20 | 18.78 | 18.90 | 1,482,821 | -0.17(-0.90%) |
Jul 23, 2004 | 19.34 | 19.36 | 18.94 | 19.07 | 1,408,101 | -0.32(-1.66%) |
Jul 22, 2004 | 19.52 | 19.52 | 19.14 | 19.39 | 1,184,052 | -0.17(-0.88%) |
Jul 21, 2004 | 19.89 | 19.89 | 19.52 | 19.57 | 1,025,466 | -0.33(-1.65%) |
Jul 20, 2004 | 19.78 | 19.93 | 19.61 | 19.89 | 1,367,545 | +0.12(+0.60%) |
Jul 19, 2004 | 19.82 | 19.93 | 19.51 | 19.78 | 1,029,984 | +0.00(+0.02%) |
Jul 16, 2004 | 20.00 | 20.01 | 19.69 | 19.77 | 2,299,667 | -0.15(-0.75%) |
Jul 15, 2004 | 19.58 | 19.93 | 19.50 | 19.92 | 1,948,110 | +0.32(+1.64%) |
Jul 14, 2004 | 19.61 | 19.69 | 19.45 | 19.60 | 2,037,267 | -0.01(-0.03%) |
Jul 13, 2004 | 19.28 | 19.62 | 19.25 | 19.61 | 2,241,699 | +0.32(+1.68%) |
Jul 12, 2004 | 19.28 | 19.36 | 19.09 | 19.28 | 947,109 | +0.01(+0.04%) |
Jul 09, 2004 | 19.34 | 19.39 | 19.03 | 19.28 | 1,619,035 | +0.27(+1.43%) |
Jul 08, 2004 | 18.99 | 19.22 | 18.85 | 19.00 | 2,128,517 | +0.45(+2.41%) |
Jul 07, 2004 | 18.40 | 18.71 | 18.40 | 18.56 | 1,108,231 | +0.19(+1.04%) |
Jul 06, 2004 | 18.74 | 18.74 | 18.24 | 18.37 | 1,491,968 | -0.40(-2.14%) |
Jul 02, 2004 | 19.16 | 19.17 | 18.74 | 18.77 | 1,028,662 | -0.38(-1.99%) |