Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.48 | 39.69 | 39.43 | 39.61 | 44,857 | -0.09(-0.23%) |
Oct 28, 2004 | 39.87 | 39.90 | 39.58 | 39.70 | 19,148 | -0.12(-0.30%) |
Oct 27, 2004 | 39.61 | 39.83 | 39.51 | 39.82 | 29,057 | +0.25(+0.64%) |
Oct 26, 2004 | 39.39 | 39.58 | 39.39 | 39.57 | 12,988 | +0.22(+0.57%) |
Oct 25, 2004 | 39.28 | 39.43 | 39.21 | 39.34 | 30,128 | +0.58(+1.48%) |
Oct 22, 2004 | 39.26 | 39.26 | 38.65 | 38.77 | 57,310 | -0.14(-0.36%) |
Oct 21, 2004 | 39.25 | 39.25 | 38.48 | 38.91 | 51,954 | +0.07(+0.19%) |
Oct 20, 2004 | 38.43 | 38.83 | 38.27 | 38.83 | 14,327 | +0.52(+1.36%) |
Oct 19, 2004 | 38.90 | 38.93 | 38.24 | 38.31 | 20,889 | -0.16(-0.41%) |
Oct 18, 2004 | 38.51 | 38.54 | 38.43 | 38.47 | 3,883 | -0.04(-0.12%) |
Oct 15, 2004 | 38.24 | 38.54 | 38.23 | 38.51 | 4,820 | +0.18(+0.47%) |
Oct 14, 2004 | 38.06 | 38.34 | 38.06 | 38.33 | 6,561 | +0.44(+1.16%) |
Oct 13, 2004 | 38.15 | 38.39 | 37.89 | 37.89 | 21,960 | +0.03(+0.08%) |
Oct 12, 2004 | 37.98 | 38.03 | 37.71 | 37.86 | 30,663 | -0.29(-0.76%) |
Oct 11, 2004 | 38.24 | 38.34 | 38.11 | 38.15 | 3,481 | +0.08(+0.22%) |
Oct 08, 2004 | 38.11 | 38.25 | 38.01 | 38.07 | 15,532 | -0.13(-0.35%) |
Oct 07, 2004 | 38.30 | 38.31 | 38.15 | 38.21 | 3,615 | -0.14(-0.37%) |
Oct 06, 2004 | 38.08 | 38.35 | 37.91 | 38.35 | 13,926 | +0.11(+0.29%) |
Oct 05, 2004 | 37.94 | 38.56 | 37.87 | 38.24 | 28,655 | +0.15(+0.39%) |
Oct 04, 2004 | 37.44 | 38.18 | 37.44 | 38.09 | 20,621 | +0.69(+1.86%) |
Oct 01, 2004 | 36.89 | 37.56 | 36.89 | 37.39 | 16,202 | +0.31(+0.85%) |
Sep 30, 2004 | 37.08 | 37.27 | 36.89 | 37.08 | 23,433 | +0.05(+0.14%) |
Sep 29, 2004 | 37.15 | 37.20 | 36.94 | 37.03 | 4,686 | -0.30(-0.80%) |
Sep 28, 2004 | 37.57 | 37.58 | 37.25 | 37.33 | 29,324 | +0.02(+0.06%) |
Sep 27, 2004 | 37.34 | 37.38 | 37.11 | 37.30 | 14,193 | -0.08(-0.22%) |
Sep 24, 2004 | 37.41 | 37.59 | 37.38 | 37.38 | 16,737 | +0.01(+0.02%) |
Sep 23, 2004 | 37.38 | 37.48 | 37.21 | 37.38 | 9,373 | -0.10(-0.26%) |
Sep 22, 2004 | 37.59 | 37.61 | 37.41 | 37.47 | 7,766 | -0.20(-0.54%) |
Sep 21, 2004 | 37.45 | 37.85 | 37.45 | 37.68 | 6,695 | +0.45(+1.20%) |
Sep 20, 2004 | 37.34 | 37.38 | 37.16 | 37.23 | 11,114 | -0.32(-0.86%) |
Sep 17, 2004 | 37.08 | 38.01 | 37.04 | 37.55 | 72,308 | +0.21(+0.56%) |
Sep 16, 2004 | 36.79 | 37.50 | 36.77 | 37.34 | 25,307 | +0.48(+1.30%) |
Sep 15, 2004 | 36.50 | 36.97 | 36.49 | 36.86 | 25,040 | -0.10(-0.28%) |
Sep 14, 2004 | 36.71 | 36.97 | 36.71 | 36.97 | 6,561 | +0.12(+0.32%) |
Sep 13, 2004 | 36.71 | 36.89 | 36.70 | 36.85 | 11,649 | +0.07(+0.18%) |
Sep 10, 2004 | 36.85 | 37.00 | 36.66 | 36.78 | 21,960 | +0.31(+0.84%) |
Sep 09, 2004 | 36.62 | 36.62 | 36.18 | 36.47 | 10,846 | -0.19(-0.51%) |
Sep 08, 2004 | 36.48 | 36.70 | 36.48 | 36.66 | 8,569 | -0.01(-0.02%) |
Sep 07, 2004 | 36.29 | 36.74 | 36.29 | 36.67 | 19,549 | +0.26(+0.72%) |
Sep 03, 2004 | 36.07 | 36.48 | 35.96 | 36.41 | 47,268 | +0.15(+0.41%) |
Sep 02, 2004 | 35.71 | 36.26 | 35.42 | 36.26 | 35,886 | +0.41(+1.15%) |
Sep 01, 2004 | 35.63 | 35.85 | 35.58 | 35.85 | 15,800 | -0.16(-0.46%) |
Aug 31, 2004 | 35.85 | 36.37 | 35.80 | 36.01 | 54,231 | +0.45(+1.26%) |
Aug 30, 2004 | 35.56 | 35.56 | 35.56 | 35.56 | 133 | -0.08(-0.23%) |
Aug 27, 2004 | 35.51 | 35.66 | 35.46 | 35.65 | 8,569 | +0.28(+0.80%) |
Aug 26, 2004 | 35.17 | 35.36 | 35.17 | 35.36 | 8,703 | +0.07(+0.21%) |
Aug 25, 2004 | 35.05 | 35.36 | 35.05 | 35.29 | 6,427 | +0.28(+0.79%) |
Aug 24, 2004 | 35.26 | 35.27 | 35.00 | 35.01 | 4,820 | -0.22(-0.61%) |
Aug 23, 2004 | 35.22 | 35.28 | 35.20 | 35.23 | 6,963 | -0.04(-0.11%) |
Aug 20, 2004 | 35.21 | 35.28 | 35.17 | 35.26 | 3,749 | +0.03(+0.08%) |
Aug 19, 2004 | 35.32 | 35.42 | 35.23 | 35.23 | 18,344 | +0.47(+1.35%) |
Aug 18, 2004 | 34.47 | 34.88 | 34.47 | 34.76 | 6,695 | +0.18(+0.52%) |
Aug 17, 2004 | 34.49 | 34.98 | 34.49 | 34.58 | 13,256 | +0.19(+0.56%) |
Aug 16, 2004 | 33.96 | 34.53 | 33.93 | 34.39 | 54,900 | +0.67(+1.99%) |
Aug 13, 2004 | 34.02 | 34.03 | 33.67 | 33.72 | 142,205 | +0.29(+0.87%) |
Aug 12, 2004 | 33.82 | 33.87 | 33.34 | 33.43 | 52,356 | -0.46(-1.34%) |
Aug 11, 2004 | 33.93 | 34.09 | 33.68 | 33.88 | 85,966 | -0.32(-0.94%) |
Aug 10, 2004 | 34.12 | 34.28 | 34.12 | 34.20 | 34,547 | +0.28(+0.81%) |
Aug 09, 2004 | 33.82 | 34.11 | 33.82 | 33.93 | 15,666 | +0.05(+0.15%) |
Aug 06, 2004 | 34.81 | 34.81 | 33.87 | 33.88 | 138,724 | -1.08(-3.08%) |
Aug 05, 2004 | 35.63 | 35.66 | 34.95 | 34.95 | 18,880 | -0.96(-2.66%) |
Aug 04, 2004 | 35.79 | 35.96 | 35.65 | 35.91 | 7,230 | -0.10(-0.27%) |
Aug 03, 2004 | 36.33 | 36.33 | 36.00 | 36.00 | 3,079 | -0.31(-0.86%) |