Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 73.81 | 73.97 | 73.74 | 73.97 | 78,746 | +0.18(+0.24%) |
Oct 28, 2004 | 73.49 | 73.99 | 73.44 | 73.79 | 76,610 | +0.34(+0.46%) |
Oct 27, 2004 | 74.03 | 74.19 | 73.39 | 73.46 | 117,051 | -0.58(-0.78%) |
Oct 26, 2004 | 74.07 | 74.09 | 73.93 | 74.03 | 77,891 | -0.04(-0.06%) |
Oct 25, 2004 | 74.19 | 74.26 | 74.04 | 74.07 | 58,810 | -0.01(-0.02%) |
Oct 22, 2004 | 74.00 | 74.09 | 73.91 | 74.09 | 73,904 | +0.01(+0.01%) |
Oct 21, 2004 | 73.88 | 74.09 | 73.88 | 74.08 | 67,923 | +0.22(+0.29%) |
Oct 20, 2004 | 73.67 | 73.86 | 73.62 | 73.86 | 62,227 | +0.32(+0.44%) |
Oct 19, 2004 | 73.27 | 73.54 | 73.23 | 73.54 | 88,713 | +0.01(+0.02%) |
Oct 18, 2004 | 73.51 | 73.53 | 73.34 | 73.53 | 55,392 | -0.01(-0.02%) |
Oct 15, 2004 | 73.61 | 73.70 | 73.44 | 73.54 | 86,862 | +0.00(+0.00%) |
Oct 14, 2004 | 73.39 | 73.60 | 73.39 | 73.54 | 48,842 | +0.14(+0.19%) |
Oct 13, 2004 | 73.04 | 73.42 | 73.03 | 73.40 | 84,014 | +0.15(+0.21%) |
Oct 12, 2004 | 73.28 | 73.35 | 73.17 | 73.25 | 88,571 | -0.01(-0.02%) |
Oct 11, 2004 | 73.07 | 73.34 | 73.03 | 73.26 | 50,266 | +0.19(+0.26%) |
Oct 08, 2004 | 73.08 | 73.08 | 72.93 | 73.07 | 71,626 | +0.60(+0.82%) |
Oct 07, 2004 | 72.35 | 72.50 | 72.16 | 72.47 | 79,315 | +0.11(+0.15%) |
Oct 06, 2004 | 72.61 | 72.63 | 72.37 | 72.37 | 74,616 | -0.47(-0.65%) |
Oct 05, 2004 | 72.76 | 72.86 | 72.70 | 72.84 | 59,949 | +0.19(+0.26%) |
Oct 04, 2004 | 72.50 | 72.72 | 72.44 | 72.65 | 65,218 | -0.18(-0.24%) |
Oct 01, 2004 | 72.82 | 72.94 | 72.68 | 72.82 | 128,158 | -0.34(-0.47%) |
Sep 30, 2004 | 72.87 | 73.24 | 72.79 | 73.17 | 159,628 | -0.01(-0.01%) |
Sep 29, 2004 | 73.33 | 73.36 | 73.11 | 73.18 | 185,829 | -0.31(-0.42%) |
Sep 28, 2004 | 73.39 | 73.52 | 73.32 | 73.48 | 89,141 | +0.17(+0.23%) |
Sep 27, 2004 | 73.15 | 73.35 | 73.11 | 73.32 | 120,468 | +0.36(+0.49%) |
Sep 24, 2004 | 72.93 | 73.03 | 72.82 | 72.96 | 64,221 | -0.08(-0.11%) |
Sep 23, 2004 | 73.28 | 73.35 | 72.96 | 73.03 | 112,636 | -0.26(-0.35%) |
Sep 22, 2004 | 72.85 | 73.32 | 72.82 | 73.29 | 125,737 | +0.41(+0.57%) |
Sep 21, 2004 | 72.75 | 72.96 | 72.70 | 72.88 | 49,839 | -0.05(-0.07%) |
Sep 20, 2004 | 72.72 | 72.94 | 72.67 | 72.93 | 87,717 | +0.26(+0.36%) |
Sep 17, 2004 | 72.79 | 72.85 | 72.58 | 72.67 | 83,302 | -0.15(-0.21%) |
Sep 16, 2004 | 72.40 | 72.92 | 72.40 | 72.82 | 91,419 | +0.21(+0.29%) |
Sep 15, 2004 | 72.65 | 72.71 | 72.52 | 72.61 | 77,037 | -0.26(-0.36%) |
Sep 14, 2004 | 72.81 | 72.91 | 72.68 | 72.87 | 96,403 | +0.01(+0.02%) |
Sep 13, 2004 | 72.65 | 72.89 | 72.62 | 72.86 | 64,648 | +0.18(+0.25%) |
Sep 10, 2004 | 72.86 | 72.87 | 72.68 | 72.68 | 78,746 | +0.01(+0.02%) |
Sep 09, 2004 | 72.78 | 72.95 | 72.66 | 72.66 | 51,548 | -0.14(-0.19%) |
Sep 08, 2004 | 72.35 | 72.80 | 72.28 | 72.80 | 107,368 | +0.35(+0.48%) |
Sep 07, 2004 | 72.40 | 72.57 | 72.36 | 72.45 | 120,753 | -0.20(-0.27%) |
Sep 03, 2004 | 72.56 | 72.65 | 72.40 | 72.65 | 78,461 | -0.12(-0.16%) |
Sep 02, 2004 | 73.02 | 73.03 | 72.74 | 72.77 | 52,687 | -0.35(-0.48%) |
Sep 01, 2004 | 73.03 | 73.17 | 72.82 | 73.12 | 43,004 | -0.29(-0.39%) |
Aug 31, 2004 | 73.09 | 73.56 | 73.06 | 73.41 | 77,464 | +0.43(+0.59%) |
Aug 30, 2004 | 72.85 | 72.99 | 72.78 | 72.98 | 58,098 | +0.18(+0.25%) |
Aug 27, 2004 | 72.82 | 72.91 | 72.77 | 72.80 | 44,000 | +0.04(+0.05%) |
Aug 26, 2004 | 72.65 | 72.80 | 72.59 | 72.76 | 45,424 | +0.12(+0.16%) |
Aug 25, 2004 | 72.68 | 72.82 | 72.61 | 72.64 | 56,674 | +0.01(+0.01%) |
Aug 24, 2004 | 72.63 | 72.66 | 72.53 | 72.63 | 92,985 | -0.13(-0.18%) |
Aug 23, 2004 | 72.89 | 72.89 | 72.72 | 72.77 | 83,729 | -0.32(-0.44%) |
Aug 20, 2004 | 73.21 | 73.21 | 73.03 | 73.09 | 77,322 | -0.08(-0.12%) |
Aug 19, 2004 | 72.77 | 73.18 | 72.70 | 73.18 | 66,499 | +0.44(+0.61%) |
Aug 18, 2004 | 73.21 | 73.21 | 72.73 | 72.73 | 55,250 | -0.29(-0.39%) |
Aug 17, 2004 | 72.75 | 73.03 | 72.75 | 73.02 | 93,270 | +0.08(+0.11%) |
Aug 16, 2004 | 73.17 | 73.20 | 72.94 | 72.94 | 97,115 | -0.37(-0.50%) |
Aug 13, 2004 | 73.17 | 73.41 | 73.17 | 73.31 | 58,383 | +0.28(+0.38%) |
Aug 12, 2004 | 72.61 | 73.08 | 72.56 | 73.03 | 63,651 | +0.41(+0.57%) |
Aug 11, 2004 | 72.33 | 72.66 | 72.28 | 72.61 | 66,927 | +0.29(+0.40%) |
Aug 10, 2004 | 72.68 | 72.73 | 72.26 | 72.33 | 139,692 | -0.28(-0.39%) |
Aug 09, 2004 | 72.56 | 72.65 | 72.51 | 72.61 | 77,037 | -0.04(-0.06%) |
Aug 06, 2004 | 72.75 | 72.82 | 72.49 | 72.65 | 92,558 | +0.77(+1.06%) |
Aug 05, 2004 | 71.81 | 71.96 | 71.74 | 71.88 | 55,250 | +0.22(+0.30%) |
Aug 04, 2004 | 71.63 | 71.79 | 71.62 | 71.67 | 63,509 | -0.04(-0.06%) |
Aug 03, 2004 | 71.60 | 71.74 | 71.59 | 71.71 | 48,272 | +0.15(+0.21%) |