Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 84.35 | 84.38 | 83.84 | 84.23 | 11,572 | -0.17(-0.20%) |
Sep 29, 2004 | 84.23 | 84.40 | 83.87 | 84.40 | 3,200 | +0.26(+0.31%) |
Sep 28, 2004 | 83.66 | 84.14 | 83.46 | 84.14 | 4,308 | +0.66(+0.79%) |
Sep 27, 2004 | 83.53 | 83.85 | 83.48 | 83.48 | 9,233 | -0.72(-0.86%) |
Sep 24, 2004 | 83.66 | 84.21 | 83.58 | 84.21 | 6,771 | +0.15(+0.17%) |
Sep 23, 2004 | 84.56 | 84.71 | 84.06 | 84.06 | 17,358 | -0.77(-0.91%) |
Sep 22, 2004 | 85.82 | 85.82 | 84.83 | 84.83 | 16,620 | -1.71(-1.98%) |
Sep 21, 2004 | 86.02 | 86.55 | 85.86 | 86.55 | 2,092 | +0.75(+0.87%) |
Sep 20, 2004 | 86.22 | 86.22 | 85.66 | 85.80 | 6,032 | -0.84(-0.97%) |
Sep 17, 2004 | 86.99 | 86.99 | 86.60 | 86.64 | 3,324 | -0.09(-0.10%) |
Sep 16, 2004 | 86.47 | 86.81 | 86.47 | 86.73 | 1,846 | +0.71(+0.83%) |
Sep 15, 2004 | 86.54 | 86.54 | 86.02 | 86.02 | 3,939 | -0.52(-0.60%) |
Sep 14, 2004 | 86.47 | 86.71 | 86.32 | 86.54 | 6,894 | +0.06(+0.08%) |
Sep 13, 2004 | 86.57 | 86.72 | 86.42 | 86.47 | 4,062 | +0.02(+0.03%) |
Sep 10, 2004 | 86.18 | 86.50 | 86.05 | 86.45 | 1,231 | +0.43(+0.50%) |
Sep 09, 2004 | 86.34 | 86.38 | 85.77 | 86.02 | 2,462 | -0.04(-0.05%) |
Sep 08, 2004 | 86.73 | 86.75 | 86.06 | 86.06 | 7,140 | -0.66(-0.76%) |
Sep 07, 2004 | 86.25 | 86.99 | 86.25 | 86.72 | 6,278 | +0.97(+1.14%) |
Sep 03, 2004 | 85.78 | 86.01 | 85.74 | 85.74 | 3,816 | -0.04(-0.05%) |
Sep 02, 2004 | 85.12 | 85.79 | 84.85 | 85.78 | 5,909 | +0.73(+0.86%) |
Sep 01, 2004 | 85.49 | 85.55 | 84.93 | 85.05 | 1,108 | -0.19(-0.22%) |
Aug 31, 2004 | 84.96 | 85.24 | 84.56 | 85.24 | 5,786 | +0.38(+0.45%) |
Aug 30, 2004 | 85.34 | 85.34 | 84.86 | 84.86 | 6,524 | -0.55(-0.65%) |
Aug 27, 2004 | 85.24 | 85.41 | 84.95 | 85.41 | 3,200 | +0.17(+0.20%) |
Aug 26, 2004 | 84.95 | 85.29 | 84.95 | 85.24 | 120,157 | +0.24(+0.28%) |
Aug 25, 2004 | 84.27 | 85.06 | 84.22 | 85.00 | 3,200 | +0.61(+0.72%) |
Aug 24, 2004 | 84.47 | 84.47 | 84.09 | 84.39 | 9,725 | +0.26(+0.31%) |
Aug 23, 2004 | 84.33 | 84.33 | 83.98 | 84.13 | 2,831 | -0.16(-0.19%) |
Aug 20, 2004 | 83.81 | 84.31 | 83.81 | 84.30 | 8,494 | +0.71(+0.86%) |
Aug 19, 2004 | 83.48 | 83.71 | 83.48 | 83.58 | 3,324 | -0.32(-0.38%) |
Aug 18, 2004 | 83.01 | 83.90 | 83.01 | 83.90 | 6,401 | +0.88(+1.06%) |
Aug 17, 2004 | 82.98 | 83.22 | 82.98 | 83.02 | 6,401 | +0.80(+0.97%) |
Aug 16, 2004 | 81.31 | 82.36 | 81.31 | 82.23 | 7,017 | +1.10(+1.35%) |
Aug 13, 2004 | 81.23 | 81.28 | 80.85 | 81.13 | 4,185 | -0.11(-0.14%) |
Aug 12, 2004 | 81.41 | 81.41 | 81.10 | 81.24 | 2,216 | -0.32(-0.40%) |
Aug 11, 2004 | 81.06 | 81.59 | 81.06 | 81.57 | 3,816 | +0.35(+0.43%) |
Aug 10, 2004 | 80.63 | 81.28 | 80.63 | 81.22 | 3,200 | +0.95(+1.18%) |
Aug 09, 2004 | 80.37 | 80.48 | 80.09 | 80.27 | 5,540 | +0.13(+0.16%) |
Aug 06, 2004 | 80.89 | 80.89 | 80.09 | 80.14 | 6,648 | -0.61(-0.75%) |
Aug 05, 2004 | 82.08 | 82.08 | 80.75 | 80.75 | 2,831 | -1.21(-1.48%) |
Aug 04, 2004 | 81.55 | 82.37 | 81.49 | 81.96 | 1,477 | +0.03(+0.04%) |
Aug 03, 2004 | 82.20 | 82.28 | 81.92 | 81.92 | 12,557 | -0.45(-0.55%) |
Aug 02, 2004 | 81.55 | 82.38 | 81.45 | 82.38 | 1,723 | +0.49(+0.60%) |
Jul 30, 2004 | 82.08 | 82.08 | 81.58 | 81.89 | 5,170 | -0.16(-0.20%) |
Jul 29, 2004 | 82.04 | 82.25 | 81.70 | 82.05 | 4,555 | +0.45(+0.56%) |
Jul 28, 2004 | 81.06 | 81.60 | 80.70 | 81.60 | 2,092 | +0.12(+0.15%) |
Jul 27, 2004 | 81.16 | 81.48 | 81.06 | 81.48 | 2,462 | +0.86(+1.07%) |
Jul 26, 2004 | 80.89 | 80.89 | 80.58 | 80.62 | 1,231 | -0.30(-0.37%) |
Jul 23, 2004 | 81.36 | 81.37 | 80.92 | 80.92 | 3,200 | -0.64(-0.79%) |
Jul 22, 2004 | 80.98 | 81.71 | 80.37 | 81.56 | 11,818 | +0.25(+0.31%) |
Jul 21, 2004 | 82.34 | 82.92 | 81.31 | 81.31 | 8,002 | -0.65(-0.79%) |
Jul 20, 2004 | 81.56 | 82.11 | 81.54 | 81.96 | 6,032 | +0.40(+0.49%) |
Jul 19, 2004 | 81.35 | 81.74 | 81.16 | 81.56 | 2,339 | +0.00(+0.00%) |
Jul 16, 2004 | 81.67 | 81.80 | 81.12 | 81.56 | 1,723 | +0.26(+0.32%) |
Jul 15, 2004 | 82.02 | 82.02 | 81.29 | 81.30 | 4,555 | -0.39(-0.48%) |
Jul 14, 2004 | 81.96 | 82.49 | 81.63 | 81.69 | 20,806 | -0.45(-0.55%) |
Jul 13, 2004 | 82.24 | 82.27 | 81.92 | 82.14 | 3,447 | -0.09(-0.11%) |
Jul 12, 2004 | 81.90 | 82.23 | 81.75 | 82.23 | 2,954 | +0.63(+0.77%) |
Jul 09, 2004 | 81.92 | 81.97 | 81.54 | 81.61 | 3,939 | -0.28(-0.35%) |
Jul 08, 2004 | 82.36 | 82.50 | 81.84 | 81.89 | 5,047 | -0.47(-0.57%) |
Jul 07, 2004 | 82.61 | 82.82 | 82.36 | 82.36 | 6,648 | -0.28(-0.34%) |
Jul 06, 2004 | 82.76 | 82.87 | 82.28 | 82.65 | 8,002 | -0.75(-0.90%) |
Jul 02, 2004 | 83.09 | 83.50 | 82.70 | 83.40 | 3,816 | +0.42(+0.51%) |