Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.67 | 37.94 | 37.35 | 37.41 | 247,479 | -0.26(-0.68%) |
Oct 28, 2004 | 38.17 | 38.17 | 37.59 | 37.66 | 337,152 | -0.50(-1.32%) |
Oct 27, 2004 | 37.12 | 38.17 | 37.12 | 38.17 | 205,101 | +1.06(+2.85%) |
Oct 26, 2004 | 37.12 | 37.24 | 36.39 | 37.11 | 295,359 | +0.12(+0.32%) |
Oct 25, 2004 | 37.40 | 37.41 | 36.88 | 36.99 | 302,734 | -0.45(-1.21%) |
Oct 22, 2004 | 37.72 | 37.80 | 37.18 | 37.44 | 281,194 | -0.27(-0.72%) |
Oct 21, 2004 | 38.01 | 38.52 | 37.10 | 37.71 | 398,729 | +0.42(+1.12%) |
Oct 20, 2004 | 36.98 | 37.64 | 36.75 | 37.30 | 233,782 | +0.31(+0.83%) |
Oct 19, 2004 | 36.90 | 37.41 | 36.74 | 36.99 | 119,993 | +0.06(+0.16%) |
Oct 18, 2004 | 36.86 | 36.93 | 36.42 | 36.93 | 147,270 | -0.10(-0.28%) |
Oct 15, 2004 | 37.16 | 37.28 | 36.73 | 37.03 | 161,435 | -0.13(-0.35%) |
Oct 14, 2004 | 37.22 | 37.38 | 36.95 | 37.16 | 110,511 | -0.02(-0.05%) |
Oct 13, 2004 | 37.72 | 38.40 | 37.09 | 37.18 | 284,706 | -0.55(-1.45%) |
Oct 12, 2004 | 37.50 | 37.82 | 37.45 | 37.72 | 131,583 | +0.19(+0.50%) |
Oct 11, 2004 | 37.59 | 37.71 | 37.38 | 37.53 | 126,549 | +0.03(+0.09%) |
Oct 08, 2004 | 37.69 | 37.75 | 37.33 | 37.50 | 181,219 | -0.17(-0.45%) |
Oct 07, 2004 | 38.17 | 38.17 | 37.48 | 37.67 | 131,934 | -0.50(-1.32%) |
Oct 06, 2004 | 37.41 | 38.23 | 37.24 | 38.17 | 289,974 | +0.89(+2.38%) |
Oct 05, 2004 | 37.29 | 37.61 | 37.06 | 37.29 | 269,370 | -0.12(-0.32%) |
Oct 04, 2004 | 37.35 | 37.72 | 37.24 | 37.41 | 192,808 | +0.08(+0.21%) |
Oct 01, 2004 | 36.43 | 37.38 | 36.26 | 37.33 | 229,802 | +1.02(+2.82%) |
Sep 30, 2004 | 36.62 | 36.74 | 35.88 | 36.30 | 274,404 | -0.32(-0.86%) |
Sep 29, 2004 | 36.30 | 36.94 | 36.28 | 36.62 | 272,999 | +0.27(+0.75%) |
Sep 28, 2004 | 35.19 | 36.41 | 35.19 | 36.35 | 420,855 | +1.11(+3.15%) |
Sep 27, 2004 | 35.02 | 35.27 | 34.89 | 35.24 | 323,338 | +0.00(+0.00%) |
Sep 24, 2004 | 34.60 | 35.24 | 34.60 | 35.24 | 343,942 | +0.45(+1.30%) |
Sep 23, 2004 | 34.85 | 35.00 | 34.48 | 34.78 | 463,701 | -0.21(-0.61%) |
Sep 22, 2004 | 35.47 | 35.53 | 34.94 | 35.00 | 320,645 | -0.60(-1.68%) |
Sep 21, 2004 | 35.56 | 35.87 | 35.19 | 35.60 | 380,935 | +0.07(+0.19%) |
Sep 20, 2004 | 36.30 | 36.71 | 35.51 | 35.53 | 1,287,500 | -4.10(-10.35%) |
Sep 17, 2004 | 38.74 | 39.71 | 38.74 | 39.63 | 253,683 | +0.97(+2.52%) |
Sep 16, 2004 | 38.27 | 38.74 | 38.06 | 38.65 | 137,904 | +0.43(+1.12%) |
Sep 15, 2004 | 38.31 | 38.55 | 38.18 | 38.23 | 184,028 | -0.23(-0.60%) |
Sep 14, 2004 | 38.47 | 38.52 | 37.98 | 38.46 | 126,197 | +0.06(+0.16%) |
Sep 13, 2004 | 38.18 | 38.68 | 38.17 | 38.40 | 88,853 | +0.26(+0.67%) |
Sep 10, 2004 | 38.06 | 38.22 | 37.82 | 38.14 | 94,941 | -0.05(-0.13%) |
Sep 09, 2004 | 37.82 | 38.28 | 37.72 | 38.19 | 170,098 | +0.38(+1.02%) |
Sep 08, 2004 | 37.41 | 37.97 | 37.38 | 37.81 | 137,904 | +0.39(+1.05%) |
Sep 07, 2004 | 37.34 | 37.72 | 37.04 | 37.41 | 198,662 | +0.08(+0.21%) |
Sep 03, 2004 | 37.82 | 37.97 | 37.18 | 37.34 | 79,722 | -0.48(-1.26%) |
Sep 02, 2004 | 37.33 | 37.94 | 37.30 | 37.82 | 91,546 | +0.38(+1.00%) |
Sep 01, 2004 | 37.29 | 37.50 | 37.07 | 37.44 | 95,877 | +0.09(+0.23%) |
Aug 31, 2004 | 36.86 | 37.50 | 36.81 | 37.35 | 100,209 | +0.58(+1.58%) |
Aug 30, 2004 | 37.41 | 37.46 | 36.73 | 36.77 | 98,921 | -0.77(-2.05%) |
Aug 27, 2004 | 37.03 | 37.59 | 36.99 | 37.54 | 78,785 | +0.44(+1.17%) |
Aug 26, 2004 | 37.24 | 37.33 | 36.91 | 37.11 | 96,111 | -0.18(-0.48%) |
Aug 25, 2004 | 37.07 | 37.48 | 36.65 | 37.29 | 116,832 | +0.29(+0.78%) |
Aug 24, 2004 | 36.98 | 37.39 | 36.78 | 37.00 | 90,024 | +0.23(+0.63%) |
Aug 23, 2004 | 36.94 | 37.07 | 36.69 | 36.77 | 117,417 | -0.18(-0.49%) |
Aug 20, 2004 | 36.82 | 36.97 | 36.37 | 36.94 | 299,456 | +0.22(+0.60%) |
Aug 19, 2004 | 37.54 | 37.54 | 36.64 | 36.72 | 141,416 | -0.94(-2.50%) |
Aug 18, 2004 | 36.99 | 37.83 | 36.69 | 37.66 | 100,560 | +0.62(+1.66%) |
Aug 17, 2004 | 37.16 | 37.33 | 36.83 | 37.05 | 125,729 | -0.02(-0.05%) |
Aug 16, 2004 | 36.47 | 37.28 | 36.47 | 37.06 | 88,268 | +0.52(+1.43%) |
Aug 13, 2004 | 36.69 | 36.92 | 36.46 | 36.54 | 87,565 | -0.03(-0.09%) |
Aug 12, 2004 | 36.73 | 36.81 | 36.26 | 36.58 | 109,574 | -0.21(-0.58%) |
Aug 11, 2004 | 37.59 | 37.59 | 36.60 | 36.79 | 209,432 | -0.88(-2.34%) |
Aug 10, 2004 | 36.53 | 37.70 | 36.53 | 37.67 | 182,975 | +1.36(+3.74%) |
Aug 09, 2004 | 36.39 | 36.62 | 36.12 | 36.31 | 148,089 | +0.07(+0.19%) |
Aug 06, 2004 | 36.76 | 36.85 | 36.12 | 36.24 | 231,323 | -0.61(-1.67%) |
Aug 05, 2004 | 37.47 | 37.47 | 36.76 | 36.86 | 256,727 | -0.62(-1.66%) |
Aug 04, 2004 | 37.56 | 37.65 | 37.00 | 37.48 | 182,858 | -0.09(-0.23%) |
Aug 03, 2004 | 38.22 | 38.22 | 37.52 | 37.57 | 174,195 | -0.65(-1.70%) |