Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.88 | 36.34 | 34.96 | 35.55 | 4,382 | +0.14(+0.41%) |
Oct 28, 2004 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 36.15 | 36.17 | 35.40 | 35.40 | 2,449 | +0.48(+1.37%) |
Oct 26, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | +0.00(+0.00%) |
Oct 22, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | +0.00(+0.00%) |
Oct 21, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 128 | -0.39(-1.10%) |
Oct 20, 2004 | 35.31 | 35.31 | 35.31 | 35.31 | 1,289 | +0.13(+0.37%) |
Oct 19, 2004 | 35.31 | 35.33 | 35.18 | 35.18 | 2,191 | -0.60(-1.67%) |
Oct 18, 2004 | 36.24 | 36.24 | 35.78 | 35.78 | 386 | -0.92(-2.52%) |
Oct 15, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 386 | +0.00(+0.00%) |
Oct 14, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 36.70 | 36.70 | 36.70 | 36.70 | 2,707 | -0.49(-1.31%) |
Oct 12, 2004 | 37.19 | 37.19 | 37.19 | 37.19 | 128 | -0.05(-0.13%) |
Oct 11, 2004 | 36.09 | 37.24 | 36.09 | 37.24 | 257 | +0.00(+0.00%) |
Oct 08, 2004 | 37.24 | 37.24 | 36.74 | 37.24 | 1,031 | +0.00(+0.00%) |
Oct 07, 2004 | 37.24 | 37.24 | 37.24 | 37.24 | 386 | +0.00(+0.00%) |
Oct 06, 2004 | 37.24 | 37.24 | 37.24 | 37.24 | 386 | +0.00(+0.00%) |
Oct 05, 2004 | 37.24 | 37.24 | 35.99 | 37.23 | 1,804 | -0.16(-0.41%) |
Oct 04, 2004 | 37.39 | 37.39 | 37.39 | 37.39 | 386 | +0.01(+0.02%) |
Oct 01, 2004 | 37.38 | 37.38 | 37.38 | 37.38 | 2,320 | +0.54(+1.45%) |
Sep 30, 2004 | 34.90 | 36.85 | 34.64 | 36.85 | 3,609 | +1.94(+5.56%) |
Sep 29, 2004 | 35.56 | 35.56 | 34.89 | 34.91 | 1,031 | +0.97(+2.86%) |
Sep 28, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 33.36 | 33.94 | 33.36 | 33.94 | 257 | -0.93(-2.67%) |
Sep 24, 2004 | 35.12 | 35.73 | 34.87 | 34.87 | 1,289 | -0.26(-0.73%) |
Sep 23, 2004 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 36.77 | 36.77 | 35.13 | 35.13 | 773 | -1.72(-4.67%) |
Sep 21, 2004 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 37.24 | 37.44 | 36.77 | 36.85 | 1,675 | -0.61(-1.62%) |
Sep 17, 2004 | 37.43 | 37.45 | 37.43 | 37.45 | 3,222 | -0.38(-1.00%) |
Sep 16, 2004 | 38.40 | 38.40 | 37.83 | 37.83 | 773 | +0.15(+0.39%) |
Sep 15, 2004 | 37.93 | 38.32 | 37.69 | 37.69 | 1,418 | +0.25(+0.66%) |
Sep 14, 2004 | 35.67 | 38.32 | 35.67 | 37.44 | 3,222 | +0.90(+2.46%) |
Sep 13, 2004 | 36.46 | 36.54 | 36.07 | 36.54 | 2,578 | -0.54(-1.44%) |
Sep 10, 2004 | 36.45 | 37.07 | 36.27 | 37.07 | 1,804 | +0.81(+2.22%) |
Sep 09, 2004 | 36.43 | 36.43 | 36.27 | 36.27 | 257 | +0.19(+0.54%) |
Sep 08, 2004 | 36.07 | 36.07 | 36.07 | 36.07 | 128 | +0.39(+1.09%) |
Sep 07, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 35.30 | 35.68 | 34.53 | 35.68 | 773 | +0.00(+0.00%) |
Sep 02, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 35.68 | 35.68 | 35.33 | 35.68 | 2,449 | +0.00(+0.00%) |
Aug 31, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 644 | -0.02(-0.04%) |
Aug 27, 2004 | 35.68 | 35.70 | 35.68 | 35.70 | 773 | -0.07(-0.20%) |
Aug 26, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 128 | +0.47(+1.34%) |
Aug 24, 2004 | 35.60 | 35.68 | 35.30 | 35.30 | 1,160 | +0.08(+0.22%) |
Aug 23, 2004 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 35.14 | 35.43 | 35.14 | 35.22 | 1,289 | +0.05(+0.13%) |
Aug 19, 2004 | 34.59 | 35.17 | 34.59 | 35.17 | 257 | +0.58(+1.68%) |
Aug 18, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 728 | +0.29(+0.84%) |
Aug 17, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 34.20 | 34.30 | 34.16 | 34.30 | 902 | -0.29(-0.83%) |
Aug 13, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 257 | +0.44(+1.29%) |
Aug 11, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 34.47 | 34.47 | 34.15 | 34.15 | 5,285 | -0.05(-0.14%) |
Aug 09, 2004 | 34.25 | 34.25 | 33.94 | 34.19 | 1,546 | -0.09(-0.25%) |
Aug 06, 2004 | 34.42 | 34.42 | 34.28 | 34.28 | 644 | -0.20(-0.58%) |
Aug 05, 2004 | 34.13 | 34.52 | 34.13 | 34.48 | 1,933 | +0.00(+0.00%) |
Aug 04, 2004 | 34.12 | 35.15 | 34.12 | 34.48 | 7,218 | +0.72(+2.14%) |
Aug 03, 2004 | 34.11 | 34.11 | 33.76 | 33.76 | 1,289 | -0.18(-0.53%) |