Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 111.57 | 111.57 | 110.19 | 110.58 | 6,186 | -0.98(-0.88%) |
Oct 28, 2004 | 111.57 | 111.60 | 110.43 | 111.57 | 3,306 | +0.00(+0.00%) |
Oct 27, 2004 | 111.57 | 111.60 | 110.71 | 111.57 | 5,013 | +0.00(+0.00%) |
Oct 26, 2004 | 111.12 | 111.60 | 111.12 | 111.57 | 7,039 | +0.00(+0.00%) |
Oct 25, 2004 | 110.44 | 111.59 | 110.44 | 111.57 | 6,399 | +0.09(+0.08%) |
Oct 22, 2004 | 110.26 | 111.48 | 109.72 | 111.48 | 4,906 | +0.49(+0.44%) |
Oct 21, 2004 | 109.72 | 111.57 | 109.42 | 110.99 | 3,519 | -0.53(-0.48%) |
Oct 20, 2004 | 111.18 | 111.52 | 110.00 | 111.52 | 6,079 | +1.59(+1.45%) |
Oct 19, 2004 | 111.53 | 111.57 | 109.93 | 109.93 | 18,558 | -1.31(-1.18%) |
Oct 18, 2004 | 111.57 | 111.57 | 110.63 | 111.24 | 2,986 | +0.04(+0.03%) |
Oct 15, 2004 | 110.15 | 111.54 | 109.38 | 111.20 | 7,359 | +2.45(+2.25%) |
Oct 14, 2004 | 109.41 | 109.60 | 108.41 | 108.76 | 4,693 | -0.58(-0.53%) |
Oct 13, 2004 | 111.57 | 111.57 | 109.34 | 109.34 | 25,705 | -1.76(-1.59%) |
Oct 12, 2004 | 111.57 | 111.57 | 110.64 | 111.10 | 3,413 | -0.47(-0.42%) |
Oct 11, 2004 | 112.39 | 112.39 | 111.34 | 111.57 | 5,972 | -0.01(-0.01%) |
Oct 08, 2004 | 112.62 | 113.38 | 111.58 | 111.58 | 6,612 | -1.13(-1.01%) |
Oct 07, 2004 | 111.96 | 113.63 | 111.96 | 112.71 | 5,119 | -0.96(-0.84%) |
Oct 06, 2004 | 112.51 | 113.67 | 112.09 | 113.67 | 20,585 | +1.16(+1.03%) |
Oct 05, 2004 | 113.30 | 113.30 | 112.14 | 112.51 | 5,439 | -0.71(-0.63%) |
Oct 04, 2004 | 111.75 | 113.91 | 111.74 | 113.22 | 15,359 | +0.99(+0.89%) |
Oct 01, 2004 | 110.63 | 113.40 | 110.63 | 112.23 | 16,745 | +1.59(+1.44%) |
Sep 30, 2004 | 108.54 | 111.57 | 108.54 | 110.63 | 7,359 | +0.86(+0.79%) |
Sep 29, 2004 | 110.07 | 111.31 | 109.69 | 109.77 | 11,412 | +0.66(+0.60%) |
Sep 28, 2004 | 108.43 | 111.18 | 108.43 | 109.11 | 11,199 | +0.36(+0.33%) |
Sep 27, 2004 | 109.11 | 110.40 | 108.33 | 108.76 | 13,759 | -0.23(-0.21%) |
Sep 24, 2004 | 109.23 | 109.27 | 108.85 | 108.99 | 7,679 | +0.92(+0.85%) |
Sep 23, 2004 | 109.27 | 109.27 | 108.07 | 108.07 | 40,957 | -1.20(-1.10%) |
Sep 22, 2004 | 108.74 | 110.44 | 108.20 | 109.27 | 5,226 | -1.32(-1.20%) |
Sep 21, 2004 | 110.08 | 110.63 | 109.80 | 110.59 | 3,306 | +1.80(+1.65%) |
Sep 20, 2004 | 110.63 | 110.73 | 108.79 | 108.79 | 853 | -1.78(-1.61%) |
Sep 17, 2004 | 112.88 | 112.88 | 109.70 | 110.58 | 29,971 | -1.22(-1.09%) |
Sep 16, 2004 | 112.32 | 112.32 | 110.33 | 111.79 | 10,132 | +0.22(+0.20%) |
Sep 15, 2004 | 112.23 | 112.23 | 111.10 | 111.57 | 6,612 | -0.77(-0.68%) |
Sep 14, 2004 | 111.80 | 112.34 | 111.45 | 112.34 | 2,773 | -1.24(-1.09%) |
Sep 13, 2004 | 112.23 | 113.58 | 111.55 | 113.58 | 5,759 | +1.54(+1.37%) |
Sep 10, 2004 | 111.10 | 112.50 | 110.74 | 112.04 | 5,546 | +1.88(+1.70%) |
Sep 09, 2004 | 110.40 | 111.56 | 109.74 | 110.16 | 27,944 | +0.47(+0.43%) |
Sep 08, 2004 | 111.60 | 111.60 | 109.69 | 109.69 | 19,625 | -1.88(-1.68%) |
Sep 07, 2004 | 111.82 | 112.01 | 108.56 | 111.57 | 7,999 | +1.42(+1.28%) |
Sep 03, 2004 | 107.82 | 112.10 | 107.82 | 110.15 | 18,238 | -0.98(-0.89%) |
Sep 02, 2004 | 110.96 | 111.14 | 108.03 | 111.14 | 5,333 | +2.33(+2.14%) |
Sep 01, 2004 | 107.07 | 114.90 | 107.07 | 108.81 | 12,585 | -0.89(-0.81%) |
Aug 31, 2004 | 109.32 | 110.46 | 108.57 | 109.70 | 5,759 | +0.47(+0.43%) |
Aug 30, 2004 | 106.97 | 109.79 | 106.97 | 109.23 | 4,266 | -0.31(-0.28%) |
Aug 27, 2004 | 110.58 | 110.58 | 108.35 | 109.54 | 2,666 | +0.18(+0.16%) |
Aug 26, 2004 | 109.33 | 109.39 | 109.30 | 109.37 | 1,706 | +0.38(+0.34%) |
Aug 25, 2004 | 108.99 | 109.33 | 108.44 | 108.99 | 12,265 | +0.00(+0.00%) |
Aug 24, 2004 | 109.21 | 109.66 | 108.50 | 108.99 | 3,519 | +0.63(+0.58%) |
Aug 23, 2004 | 109.93 | 109.93 | 108.17 | 108.36 | 5,546 | -1.08(-0.99%) |
Aug 20, 2004 | 110.63 | 110.63 | 108.05 | 109.44 | 12,905 | +1.39(+1.28%) |
Aug 19, 2004 | 106.93 | 109.31 | 106.93 | 108.05 | 1,493 | -1.17(-1.07%) |
Aug 18, 2004 | 107.23 | 109.23 | 106.85 | 109.23 | 9,279 | +2.55(+2.39%) |
Aug 17, 2004 | 109.37 | 109.37 | 106.67 | 106.67 | 2,026 | -1.41(-1.30%) |
Aug 16, 2004 | 108.73 | 108.73 | 107.99 | 108.08 | 6,186 | +1.04(+0.97%) |
Aug 13, 2004 | 108.76 | 108.76 | 107.04 | 107.04 | 2,773 | -0.78(-0.72%) |
Aug 12, 2004 | 107.84 | 108.52 | 107.44 | 107.82 | 2,026 | -0.47(-0.43%) |
Aug 11, 2004 | 108.77 | 108.77 | 107.72 | 108.29 | 3,199 | +0.21(+0.19%) |
Aug 10, 2004 | 107.54 | 109.21 | 107.22 | 108.08 | 13,119 | +0.57(+0.53%) |
Aug 09, 2004 | 107.96 | 110.37 | 107.50 | 107.51 | 3,413 | -0.34(-0.31%) |
Aug 06, 2004 | 109.27 | 110.18 | 107.85 | 107.85 | 10,132 | -1.93(-1.76%) |
Aug 05, 2004 | 110.10 | 110.91 | 109.39 | 109.78 | 4,906 | -0.42(-0.38%) |
Aug 04, 2004 | 111.12 | 111.56 | 110.16 | 110.20 | 7,252 | -0.20(-0.18%) |
Aug 03, 2004 | 108.84 | 110.98 | 108.84 | 110.40 | 2,934 | -0.38(-0.35%) |