Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 72.02 | 73.20 | 71.83 | 72.25 | 194,700 | +0.23(+0.32%) |
Oct 28, 2004 | 72.18 | 72.65 | 71.12 | 72.02 | 151,700 | -0.28(-0.39%) |
Oct 27, 2004 | 73.32 | 73.75 | 71.59 | 72.30 | 269,400 | -0.82(-1.12%) |
Oct 26, 2004 | 72.55 | 73.63 | 72.45 | 73.12 | 148,000 | +0.32(+0.44%) |
Oct 25, 2004 | 72.85 | 73.20 | 71.69 | 72.80 | 125,400 | -0.30(-0.41%) |
Oct 22, 2004 | 73.98 | 74.70 | 73.00 | 73.10 | 88,900 | -1.00(-1.35%) |
Oct 21, 2004 | 73.55 | 74.55 | 73.28 | 74.10 | 77,500 | +0.20(+0.27%) |
Oct 20, 2004 | 72.00 | 75.14 | 71.60 | 73.90 | 142,800 | +1.90(+2.64%) |
Oct 19, 2004 | 72.00 | 73.10 | 71.50 | 72.00 | 87,600 | +0.00(+0.00%) |
Oct 18, 2004 | 73.00 | 73.56 | 71.74 | 72.00 | 73,400 | -0.90(-1.23%) |
Oct 15, 2004 | 72.60 | 73.30 | 72.10 | 72.90 | 77,700 | +0.39(+0.54%) |
Oct 14, 2004 | 71.53 | 73.30 | 71.53 | 72.51 | 92,500 | +1.23(+1.73%) |
Oct 13, 2004 | 74.01 | 74.01 | 70.85 | 71.28 | 230,600 | -2.72(-3.68%) |
Oct 12, 2004 | 74.17 | 74.95 | 73.96 | 74.00 | 77,000 | -0.42(-0.56%) |
Oct 11, 2004 | 75.47 | 75.80 | 73.65 | 74.42 | 116,300 | -1.04(-1.38%) |
Oct 08, 2004 | 75.29 | 76.99 | 75.01 | 75.46 | 86,100 | -0.08(-0.11%) |
Oct 07, 2004 | 76.90 | 76.95 | 75.21 | 75.54 | 84,900 | -1.11(-1.45%) |
Oct 06, 2004 | 75.00 | 76.67 | 74.24 | 76.65 | 140,100 | +1.90(+2.54%) |
Oct 05, 2004 | 74.65 | 75.65 | 74.40 | 74.75 | 67,800 | +0.44(+0.59%) |
Oct 04, 2004 | 76.00 | 76.48 | 74.00 | 74.31 | 119,400 | -0.44(-0.59%) |
Oct 01, 2004 | 72.39 | 75.12 | 72.14 | 74.75 | 131,400 | +2.61(+3.62%) |
Sep 30, 2004 | 71.55 | 72.92 | 71.38 | 72.14 | 98,800 | +0.59(+0.82%) |
Sep 29, 2004 | 71.90 | 72.62 | 70.56 | 71.55 | 114,600 | -0.35(-0.49%) |
Sep 28, 2004 | 70.60 | 71.97 | 70.30 | 71.90 | 115,200 | +1.55(+2.20%) |
Sep 27, 2004 | 71.65 | 71.73 | 70.18 | 70.35 | 100,700 | -1.00(-1.40%) |
Sep 24, 2004 | 70.45 | 71.74 | 70.35 | 71.35 | 148,400 | +0.90(+1.28%) |
Sep 23, 2004 | 69.99 | 70.50 | 69.73 | 70.45 | 87,000 | +0.45(+0.64%) |
Sep 22, 2004 | 70.00 | 70.12 | 69.58 | 70.00 | 81,500 | -0.05(-0.07%) |
Sep 21, 2004 | 68.87 | 70.18 | 68.27 | 70.05 | 124,700 | +1.16(+1.68%) |
Sep 20, 2004 | 68.94 | 69.31 | 68.70 | 68.89 | 93,300 | +0.05(+0.07%) |
Sep 17, 2004 | 68.45 | 69.09 | 67.88 | 68.84 | 86,000 | +0.89(+1.31%) |
Sep 16, 2004 | 67.40 | 68.01 | 67.14 | 67.95 | 118,500 | +0.69(+1.03%) |
Sep 15, 2004 | 66.75 | 67.85 | 66.50 | 67.26 | 91,600 | +0.31(+0.46%) |
Sep 14, 2004 | 67.00 | 67.17 | 66.38 | 66.95 | 54,800 | +0.06(+0.09%) |
Sep 13, 2004 | 66.90 | 67.13 | 66.20 | 66.89 | 86,900 | +0.27(+0.41%) |
Sep 10, 2004 | 67.68 | 67.68 | 66.51 | 66.62 | 87,600 | -1.43(-2.10%) |
Sep 09, 2004 | 66.17 | 68.12 | 66.17 | 68.05 | 95,400 | +1.63(+2.45%) |
Sep 08, 2004 | 66.65 | 67.30 | 66.25 | 66.42 | 100,400 | -0.13(-0.20%) |
Sep 07, 2004 | 67.20 | 67.35 | 65.90 | 66.55 | 114,300 | -0.35(-0.52%) |
Sep 03, 2004 | 66.72 | 67.00 | 66.22 | 66.90 | 36,300 | +0.18(+0.27%) |
Sep 02, 2004 | 66.00 | 66.93 | 65.87 | 66.72 | 78,400 | +0.62(+0.94%) |
Sep 01, 2004 | 64.33 | 66.46 | 64.20 | 66.10 | 151,200 | +1.75(+2.72%) |
Aug 31, 2004 | 64.36 | 64.92 | 64.07 | 64.35 | 86,200 | +0.00(+0.00%) |
Aug 30, 2004 | 65.28 | 65.47 | 64.35 | 64.35 | 59,600 | -0.82(-1.26%) |
Aug 27, 2004 | 65.50 | 65.50 | 64.85 | 65.17 | 78,500 | -0.59(-0.90%) |
Aug 26, 2004 | 64.80 | 66.01 | 64.30 | 65.76 | 78,100 | +0.96(+1.48%) |
Aug 25, 2004 | 65.00 | 65.19 | 64.41 | 64.80 | 57,000 | -0.30(-0.46%) |
Aug 24, 2004 | 65.06 | 65.29 | 64.18 | 65.10 | 74,500 | -0.11(-0.17%) |
Aug 23, 2004 | 65.80 | 65.95 | 64.91 | 65.21 | 77,000 | -0.74(-1.12%) |
Aug 20, 2004 | 65.25 | 66.12 | 65.25 | 65.95 | 87,300 | +1.05(+1.62%) |
Aug 19, 2004 | 65.00 | 65.95 | 64.35 | 64.90 | 136,900 | -0.25(-0.38%) |
Aug 18, 2004 | 64.50 | 65.60 | 64.50 | 65.15 | 87,200 | +0.50(+0.77%) |
Aug 17, 2004 | 66.44 | 66.44 | 64.26 | 64.65 | 172,100 | -1.74(-2.62%) |
Aug 16, 2004 | 65.90 | 67.05 | 65.72 | 66.39 | 45,300 | +0.38(+0.58%) |
Aug 13, 2004 | 66.11 | 66.35 | 65.75 | 66.01 | 145,700 | -0.10(-0.15%) |
Aug 12, 2004 | 66.60 | 67.05 | 66.10 | 66.11 | 200,400 | -0.98(-1.46%) |
Aug 11, 2004 | 67.05 | 67.17 | 66.25 | 67.09 | 148,200 | -0.39(-0.58%) |
Aug 10, 2004 | 68.00 | 68.68 | 67.25 | 67.48 | 53,500 | -0.27(-0.40%) |
Aug 09, 2004 | 65.85 | 68.52 | 65.55 | 67.75 | 93,900 | +1.32(+1.99%) |
Aug 06, 2004 | 69.60 | 69.60 | 66.10 | 66.43 | 228,600 | -3.48(-4.98%) |
Aug 05, 2004 | 71.35 | 71.45 | 69.40 | 69.91 | 200,100 | -1.69(-2.36%) |
Aug 04, 2004 | 72.24 | 72.60 | 71.40 | 71.60 | 195,700 | -0.64(-0.89%) |
Aug 03, 2004 | 71.45 | 73.00 | 71.42 | 72.24 | 154,700 | +0.74(+1.03%) |