Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 72.87 | 73.24 | 72.79 | 73.17 | 159,623 | -0.01(-0.01%) |
Sep 29, 2004 | 73.33 | 73.36 | 73.11 | 73.18 | 185,824 | -0.31(-0.42%) |
Sep 28, 2004 | 73.39 | 73.52 | 73.32 | 73.49 | 89,138 | +0.17(+0.23%) |
Sep 27, 2004 | 73.15 | 73.35 | 73.11 | 73.32 | 120,465 | +0.36(+0.49%) |
Sep 24, 2004 | 72.93 | 73.03 | 72.83 | 72.96 | 64,219 | -0.08(-0.11%) |
Sep 23, 2004 | 73.28 | 73.35 | 72.97 | 73.04 | 112,633 | -0.26(-0.35%) |
Sep 22, 2004 | 72.85 | 73.32 | 72.83 | 73.30 | 125,733 | +0.41(+0.57%) |
Sep 21, 2004 | 72.76 | 72.97 | 72.71 | 72.88 | 49,837 | -0.05(-0.07%) |
Sep 20, 2004 | 72.72 | 72.95 | 72.67 | 72.93 | 87,714 | +0.26(+0.36%) |
Sep 17, 2004 | 72.79 | 72.85 | 72.58 | 72.67 | 83,300 | -0.15(-0.21%) |
Sep 16, 2004 | 72.40 | 72.92 | 72.40 | 72.83 | 91,416 | +0.21(+0.29%) |
Sep 15, 2004 | 72.65 | 72.71 | 72.52 | 72.62 | 77,035 | -0.26(-0.36%) |
Sep 14, 2004 | 72.81 | 72.91 | 72.69 | 72.88 | 96,400 | +0.01(+0.02%) |
Sep 13, 2004 | 72.65 | 72.89 | 72.62 | 72.86 | 64,646 | +0.18(+0.25%) |
Sep 10, 2004 | 72.86 | 72.88 | 72.68 | 72.68 | 78,743 | +0.01(+0.02%) |
Sep 09, 2004 | 72.78 | 72.95 | 72.66 | 72.66 | 51,546 | -0.14(-0.19%) |
Sep 08, 2004 | 72.35 | 72.81 | 72.29 | 72.81 | 107,364 | +0.35(+0.48%) |
Sep 07, 2004 | 72.40 | 72.57 | 72.36 | 72.45 | 120,750 | -0.20(-0.27%) |
Sep 03, 2004 | 72.56 | 72.65 | 72.40 | 72.65 | 78,459 | -0.12(-0.16%) |
Sep 02, 2004 | 73.02 | 73.04 | 72.74 | 72.77 | 52,685 | -0.35(-0.48%) |
Sep 01, 2004 | 73.04 | 73.17 | 72.82 | 73.12 | 43,002 | -0.29(-0.39%) |
Aug 31, 2004 | 73.09 | 73.56 | 73.06 | 73.41 | 77,462 | +0.43(+0.59%) |
Aug 30, 2004 | 72.85 | 72.99 | 72.78 | 72.98 | 58,096 | +0.18(+0.25%) |
Aug 27, 2004 | 72.83 | 72.91 | 72.78 | 72.80 | 43,999 | +0.04(+0.05%) |
Aug 26, 2004 | 72.65 | 72.81 | 72.59 | 72.76 | 45,423 | +0.12(+0.16%) |
Aug 25, 2004 | 72.68 | 72.82 | 72.61 | 72.64 | 56,672 | +0.01(+0.01%) |
Aug 24, 2004 | 72.63 | 72.66 | 72.53 | 72.64 | 92,983 | -0.13(-0.18%) |
Aug 23, 2004 | 72.89 | 72.90 | 72.72 | 72.77 | 83,727 | -0.32(-0.44%) |
Aug 20, 2004 | 73.21 | 73.21 | 73.04 | 73.09 | 77,319 | -0.08(-0.12%) |
Aug 19, 2004 | 72.78 | 73.18 | 72.70 | 73.18 | 66,497 | +0.44(+0.61%) |
Aug 18, 2004 | 73.21 | 73.21 | 72.73 | 72.73 | 55,248 | -0.29(-0.39%) |
Aug 17, 2004 | 72.76 | 73.03 | 72.76 | 73.02 | 93,267 | +0.08(+0.11%) |
Aug 16, 2004 | 73.17 | 73.21 | 72.95 | 72.95 | 97,112 | -0.37(-0.50%) |
Aug 13, 2004 | 73.17 | 73.41 | 73.17 | 73.31 | 58,381 | +0.28(+0.38%) |
Aug 12, 2004 | 72.61 | 73.08 | 72.57 | 73.03 | 63,650 | +0.41(+0.57%) |
Aug 11, 2004 | 72.33 | 72.66 | 72.29 | 72.62 | 66,925 | +0.29(+0.40%) |
Aug 10, 2004 | 72.69 | 72.73 | 72.26 | 72.33 | 139,688 | -0.28(-0.39%) |
Aug 09, 2004 | 72.56 | 72.65 | 72.51 | 72.61 | 77,035 | -0.04(-0.06%) |
Aug 06, 2004 | 72.76 | 72.82 | 72.50 | 72.65 | 92,556 | +0.77(+1.06%) |
Aug 05, 2004 | 71.81 | 71.96 | 71.74 | 71.89 | 55,248 | +0.22(+0.30%) |
Aug 04, 2004 | 71.63 | 71.79 | 71.62 | 71.67 | 63,507 | -0.04(-0.06%) |
Aug 03, 2004 | 71.60 | 71.74 | 71.59 | 71.71 | 48,271 | +0.15(+0.21%) |
Aug 02, 2004 | 71.49 | 71.65 | 71.39 | 71.56 | 61,941 | -0.30(-0.42%) |
Jul 30, 2004 | 71.60 | 71.86 | 71.60 | 71.86 | 57,954 | +0.39(+0.55%) |
Jul 29, 2004 | 71.30 | 71.49 | 71.30 | 71.47 | 68,776 | +0.20(+0.28%) |
Jul 28, 2004 | 71.08 | 71.29 | 71.07 | 71.27 | 60,659 | +0.22(+0.31%) |
Jul 27, 2004 | 71.56 | 71.58 | 71.01 | 71.06 | 83,442 | -0.67(-0.94%) |
Jul 26, 2004 | 71.83 | 71.84 | 71.68 | 71.73 | 64,362 | -0.24(-0.33%) |
Jul 23, 2004 | 71.85 | 71.97 | 71.81 | 71.97 | 50,122 | +0.16(+0.22%) |
Jul 22, 2004 | 71.79 | 71.83 | 71.65 | 71.81 | 56,245 | +0.05(+0.07%) |
Jul 21, 2004 | 71.60 | 71.77 | 71.53 | 71.76 | 69,203 | +0.08(+0.12%) |
Jul 20, 2004 | 72.00 | 72.03 | 71.63 | 71.67 | 74,329 | -0.52(-0.72%) |
Jul 19, 2004 | 72.15 | 72.22 | 72.07 | 72.19 | 64,504 | -0.04(-0.05%) |
Jul 16, 2004 | 72.07 | 72.31 | 72.07 | 72.23 | 97,397 | +0.35(+0.49%) |
Jul 15, 2004 | 71.70 | 71.88 | 71.70 | 71.88 | 64,219 | +0.15(+0.21%) |
Jul 14, 2004 | 70.94 | 71.76 | 70.94 | 71.73 | 50,834 | +0.00(+0.00%) |
Jul 13, 2004 | 71.67 | 71.77 | 71.64 | 71.73 | 67,494 | -0.11(-0.15%) |
Jul 12, 2004 | 72.03 | 72.07 | 71.81 | 71.84 | 58,666 | -0.08(-0.12%) |
Jul 09, 2004 | 71.98 | 72.00 | 71.85 | 71.92 | 64,646 | -0.06(-0.09%) |
Jul 08, 2004 | 71.79 | 72.03 | 71.77 | 71.98 | 70,484 | +0.04(+0.05%) |
Jul 07, 2004 | 71.98 | 72.07 | 71.86 | 71.95 | 57,242 | -0.14(-0.19%) |
Jul 06, 2004 | 72.23 | 72.26 | 72.03 | 72.09 | 82,446 | -0.19(-0.26%) |
Jul 02, 2004 | 72.17 | 72.30 | 72.10 | 72.28 | 81,164 | +0.65(+0.90%) |