Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 40.24 | 40.45 | 39.68 | 40.01 | 351,100 | -0.30(-0.74%) |
Oct 28, 2004 | 40.00 | 40.48 | 39.91 | 40.31 | 222,500 | +0.09(+0.22%) |
Oct 27, 2004 | 39.53 | 40.22 | 39.20 | 40.22 | 281,700 | +0.81(+2.06%) |
Oct 26, 2004 | 39.18 | 39.51 | 38.26 | 39.41 | 423,400 | +0.12(+0.31%) |
Oct 25, 2004 | 37.87 | 39.29 | 37.48 | 39.29 | 267,700 | +0.75(+1.95%) |
Oct 22, 2004 | 39.01 | 39.06 | 38.27 | 38.54 | 261,500 | -0.56(-1.43%) |
Oct 21, 2004 | 37.75 | 39.10 | 37.47 | 39.10 | 491,000 | +1.25(+3.30%) |
Oct 20, 2004 | 37.75 | 37.90 | 37.30 | 37.85 | 335,600 | +0.06(+0.16%) |
Oct 19, 2004 | 37.99 | 38.60 | 37.78 | 37.79 | 178,300 | -0.21(-0.55%) |
Oct 18, 2004 | 38.08 | 38.08 | 37.73 | 38.00 | 187,000 | +0.08(+0.21%) |
Oct 15, 2004 | 37.74 | 38.12 | 37.60 | 37.92 | 210,200 | +0.24(+0.64%) |
Oct 14, 2004 | 38.28 | 38.28 | 37.40 | 37.68 | 344,300 | -0.64(-1.67%) |
Oct 13, 2004 | 38.98 | 39.05 | 38.11 | 38.32 | 261,100 | -0.66(-1.69%) |
Oct 12, 2004 | 38.73 | 39.13 | 38.48 | 38.98 | 216,300 | +0.01(+0.03%) |
Oct 11, 2004 | 38.50 | 38.97 | 38.46 | 38.97 | 170,900 | +0.47(+1.22%) |
Oct 08, 2004 | 38.86 | 39.35 | 38.50 | 38.50 | 259,400 | -0.48(-1.23%) |
Oct 07, 2004 | 38.97 | 39.40 | 38.68 | 38.98 | 276,000 | -0.17(-0.43%) |
Oct 06, 2004 | 38.63 | 39.16 | 38.63 | 39.15 | 136,700 | +0.46(+1.19%) |
Oct 05, 2004 | 38.78 | 39.17 | 38.51 | 38.69 | 147,100 | -0.09(-0.23%) |
Oct 04, 2004 | 38.49 | 39.15 | 38.26 | 38.78 | 259,500 | +0.50(+1.31%) |
Oct 01, 2004 | 37.42 | 38.47 | 37.15 | 38.28 | 384,400 | +1.11(+2.99%) |
Sep 30, 2004 | 36.93 | 37.49 | 36.87 | 37.17 | 195,400 | +0.17(+0.46%) |
Sep 29, 2004 | 36.87 | 37.02 | 36.62 | 37.00 | 173,900 | +0.16(+0.43%) |
Sep 28, 2004 | 36.10 | 36.95 | 36.10 | 36.84 | 199,400 | +0.84(+2.33%) |
Sep 27, 2004 | 36.58 | 36.67 | 35.95 | 36.00 | 150,400 | -0.75(-2.04%) |
Sep 24, 2004 | 36.28 | 36.76 | 36.20 | 36.75 | 148,400 | +0.44(+1.21%) |
Sep 23, 2004 | 35.90 | 36.40 | 35.79 | 36.31 | 252,000 | +0.39(+1.09%) |
Sep 22, 2004 | 36.87 | 36.87 | 35.92 | 35.92 | 251,400 | -0.95(-2.58%) |
Sep 21, 2004 | 36.65 | 36.99 | 36.36 | 36.87 | 193,600 | +0.31(+0.85%) |
Sep 20, 2004 | 36.67 | 36.90 | 36.42 | 36.56 | 194,300 | -0.30(-0.81%) |
Sep 17, 2004 | 36.96 | 37.41 | 36.50 | 36.86 | 275,800 | -0.11(-0.30%) |
Sep 16, 2004 | 37.00 | 37.22 | 36.83 | 36.97 | 141,900 | +0.19(+0.52%) |
Sep 15, 2004 | 36.86 | 37.02 | 36.71 | 36.78 | 333,200 | -0.15(-0.41%) |
Sep 14, 2004 | 36.78 | 37.09 | 36.78 | 36.93 | 239,600 | -0.07(-0.19%) |
Sep 13, 2004 | 36.92 | 37.10 | 36.92 | 37.00 | 193,100 | +0.08(+0.22%) |
Sep 10, 2004 | 36.63 | 37.01 | 36.45 | 36.92 | 128,300 | +0.23(+0.63%) |
Sep 09, 2004 | 36.50 | 36.80 | 36.38 | 36.69 | 193,300 | +0.41(+1.13%) |
Sep 08, 2004 | 36.92 | 37.02 | 36.12 | 36.28 | 245,600 | -0.72(-1.95%) |
Sep 07, 2004 | 36.85 | 37.33 | 36.85 | 37.00 | 341,300 | +0.25(+0.68%) |
Sep 03, 2004 | 37.07 | 37.31 | 36.62 | 36.75 | 202,600 | -0.23(-0.62%) |
Sep 02, 2004 | 36.90 | 37.00 | 36.59 | 36.98 | 237,600 | +0.07(+0.19%) |
Sep 01, 2004 | 37.20 | 37.70 | 36.71 | 36.91 | 351,100 | -0.44(-1.18%) |
Aug 31, 2004 | 37.23 | 37.69 | 36.76 | 37.35 | 399,600 | +0.00(+0.00%) |
Aug 30, 2004 | 37.40 | 37.79 | 37.20 | 37.35 | 170,500 | -0.10(-0.27%) |
Aug 27, 2004 | 37.07 | 37.64 | 36.84 | 37.45 | 229,300 | +0.39(+1.05%) |
Aug 26, 2004 | 36.50 | 37.06 | 36.43 | 37.06 | 147,700 | +0.44(+1.20%) |
Aug 25, 2004 | 36.35 | 36.68 | 36.18 | 36.62 | 155,300 | +0.29(+0.80%) |
Aug 24, 2004 | 36.73 | 36.87 | 36.17 | 36.33 | 153,100 | -0.30(-0.82%) |
Aug 23, 2004 | 36.99 | 36.99 | 36.45 | 36.63 | 149,000 | -0.21(-0.57%) |
Aug 20, 2004 | 36.55 | 36.99 | 36.23 | 36.84 | 331,200 | +0.48(+1.32%) |
Aug 19, 2004 | 36.48 | 36.68 | 36.28 | 36.36 | 237,500 | -0.27(-0.74%) |
Aug 18, 2004 | 35.77 | 36.65 | 35.60 | 36.63 | 514,700 | +0.79(+2.20%) |
Aug 17, 2004 | 35.79 | 35.98 | 35.47 | 35.84 | 368,800 | +0.25(+0.70%) |
Aug 16, 2004 | 34.19 | 35.99 | 34.19 | 35.59 | 491,900 | +1.49(+4.37%) |
Aug 13, 2004 | 34.32 | 34.38 | 33.79 | 34.10 | 296,100 | +0.06(+0.18%) |
Aug 12, 2004 | 33.91 | 34.45 | 33.84 | 34.04 | 224,800 | -0.17(-0.50%) |
Aug 11, 2004 | 34.00 | 34.36 | 33.14 | 34.21 | 346,600 | +0.13(+0.38%) |
Aug 10, 2004 | 33.00 | 34.17 | 33.00 | 34.08 | 415,600 | +1.14(+3.46%) |
Aug 09, 2004 | 32.85 | 33.17 | 32.38 | 32.94 | 441,400 | +0.06(+0.18%) |
Aug 06, 2004 | 34.80 | 34.80 | 32.50 | 32.88 | 876,700 | -2.45(-6.93%) |
Aug 05, 2004 | 35.92 | 36.08 | 35.25 | 35.33 | 195,400 | -0.80(-2.21%) |
Aug 04, 2004 | 36.17 | 36.73 | 35.88 | 36.13 | 268,200 | -0.11(-0.30%) |
Aug 03, 2004 | 36.73 | 36.73 | 35.99 | 36.24 | 112,200 | -0.46(-1.25%) |