Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.10 | 32.40 | 32.10 | 32.28 | 27,700 | +0.08(+0.26%) |
Oct 28, 2004 | 32.26 | 32.26 | 31.94 | 32.20 | 35,900 | +0.10(+0.31%) |
Oct 27, 2004 | 32.00 | 32.16 | 31.92 | 32.10 | 42,100 | +0.02(+0.06%) |
Oct 26, 2004 | 31.55 | 32.39 | 31.54 | 32.08 | 55,400 | +0.12(+0.38%) |
Oct 25, 2004 | 32.48 | 32.55 | 31.82 | 31.96 | 57,600 | +0.08(+0.25%) |
Oct 22, 2004 | 32.13 | 32.20 | 31.80 | 31.88 | 25,900 | -0.31(-0.96%) |
Oct 21, 2004 | 32.07 | 32.24 | 31.56 | 32.19 | 27,100 | +0.21(+0.66%) |
Oct 20, 2004 | 32.00 | 32.06 | 31.64 | 31.98 | 26,800 | +0.29(+0.92%) |
Oct 19, 2004 | 32.06 | 32.31 | 31.55 | 31.69 | 56,400 | -0.24(-0.75%) |
Oct 18, 2004 | 32.40 | 32.40 | 31.83 | 31.93 | 112,700 | -0.32(-0.99%) |
Oct 15, 2004 | 31.49 | 32.54 | 31.30 | 32.25 | 93,500 | +0.76(+2.41%) |
Oct 14, 2004 | 31.10 | 31.54 | 31.00 | 31.49 | 133,900 | +0.39(+1.25%) |
Oct 13, 2004 | 29.97 | 31.20 | 29.96 | 31.10 | 173,200 | +1.33(+4.47%) |
Oct 12, 2004 | 28.80 | 29.93 | 28.80 | 29.77 | 30,300 | -0.22(-0.73%) |
Oct 11, 2004 | 28.96 | 30.00 | 28.82 | 29.99 | 64,600 | +0.72(+2.46%) |
Oct 08, 2004 | 29.12 | 29.52 | 28.97 | 29.27 | 23,600 | -0.12(-0.41%) |
Oct 07, 2004 | 29.12 | 30.09 | 29.12 | 29.39 | 21,900 | -0.25(-0.84%) |
Oct 06, 2004 | 30.09 | 30.09 | 29.15 | 29.64 | 44,900 | +0.43(+1.47%) |
Oct 05, 2004 | 29.48 | 30.03 | 29.16 | 29.21 | 52,900 | -0.40(-1.35%) |
Oct 04, 2004 | 30.13 | 30.50 | 29.54 | 29.61 | 56,100 | -0.30(-1.00%) |
Oct 01, 2004 | 29.80 | 30.04 | 29.53 | 29.91 | 83,000 | +0.18(+0.61%) |
Sep 30, 2004 | 28.90 | 29.80 | 28.90 | 29.73 | 60,500 | +0.62(+2.13%) |
Sep 29, 2004 | 28.88 | 29.11 | 28.54 | 29.11 | 21,200 | +0.24(+0.83%) |
Sep 28, 2004 | 28.32 | 29.00 | 28.27 | 28.87 | 33,900 | +0.60(+2.12%) |
Sep 27, 2004 | 28.62 | 28.67 | 28.09 | 28.27 | 42,600 | -0.11(-0.39%) |
Sep 24, 2004 | 28.33 | 28.67 | 28.23 | 28.38 | 42,700 | +0.01(+0.04%) |
Sep 23, 2004 | 28.42 | 28.56 | 28.15 | 28.37 | 71,200 | +0.01(+0.04%) |
Sep 22, 2004 | 28.44 | 28.56 | 27.40 | 28.36 | 74,600 | -0.19(-0.67%) |
Sep 21, 2004 | 29.25 | 29.27 | 28.46 | 28.55 | 45,900 | -0.53(-1.82%) |
Sep 20, 2004 | 30.28 | 30.38 | 29.06 | 29.08 | 101,200 | -0.17(-0.58%) |
Sep 17, 2004 | 29.08 | 29.81 | 28.82 | 29.25 | 51,100 | +0.09(+0.31%) |
Sep 16, 2004 | 28.62 | 29.45 | 28.62 | 29.16 | 41,600 | +0.31(+1.07%) |
Sep 15, 2004 | 29.50 | 29.50 | 28.76 | 28.85 | 33,900 | -0.29(-1.00%) |
Sep 14, 2004 | 29.44 | 29.49 | 28.51 | 29.14 | 28,100 | -0.11(-0.38%) |
Sep 13, 2004 | 29.51 | 29.87 | 29.14 | 29.25 | 76,900 | -0.18(-0.61%) |
Sep 10, 2004 | 28.35 | 29.47 | 28.35 | 29.43 | 49,302 | +0.72(+2.51%) |
Sep 09, 2004 | 28.27 | 28.88 | 27.90 | 28.71 | 122,700 | +0.66(+2.35%) |
Sep 08, 2004 | 27.88 | 28.43 | 27.83 | 28.05 | 95,200 | -0.07(-0.25%) |
Sep 07, 2004 | 28.19 | 28.29 | 27.70 | 28.12 | 92,300 | +0.50(+1.81%) |
Sep 03, 2004 | 27.09 | 27.74 | 27.00 | 27.62 | 70,800 | +0.21(+0.77%) |
Sep 02, 2004 | 26.06 | 27.44 | 26.06 | 27.41 | 35,200 | +1.20(+4.58%) |
Sep 01, 2004 | 26.19 | 26.78 | 25.95 | 26.21 | 43,500 | +0.01(+0.04%) |
Aug 31, 2004 | 26.00 | 26.20 | 25.81 | 26.20 | 45,200 | +0.05(+0.19%) |
Aug 30, 2004 | 26.00 | 26.20 | 25.88 | 26.15 | 57,100 | +0.15(+0.58%) |
Aug 27, 2004 | 25.76 | 26.05 | 25.75 | 26.00 | 27,300 | +0.26(+1.01%) |
Aug 26, 2004 | 26.01 | 26.03 | 25.60 | 25.74 | 17,500 | -0.28(-1.08%) |
Aug 25, 2004 | 25.73 | 26.23 | 25.57 | 26.02 | 40,300 | +0.45(+1.76%) |
Aug 24, 2004 | 25.64 | 25.72 | 25.50 | 25.57 | 35,100 | +0.15(+0.59%) |
Aug 23, 2004 | 25.95 | 25.95 | 25.40 | 25.42 | 24,700 | -0.27(-1.05%) |
Aug 20, 2004 | 25.60 | 25.84 | 25.16 | 25.69 | 13,090 | -0.06(-0.23%) |
Aug 19, 2004 | 25.74 | 25.95 | 25.28 | 25.75 | 29,900 | +0.35(+1.38%) |
Aug 18, 2004 | 24.75 | 25.74 | 24.75 | 25.40 | 152,900 | +0.41(+1.64%) |
Aug 17, 2004 | 25.64 | 25.93 | 24.90 | 24.99 | 31,600 | -0.34(-1.34%) |
Aug 16, 2004 | 25.18 | 25.62 | 25.07 | 25.33 | 67,900 | +0.19(+0.76%) |
Aug 13, 2004 | 25.29 | 25.60 | 25.13 | 25.14 | 14,300 | -0.06(-0.24%) |
Aug 12, 2004 | 25.16 | 25.66 | 25.01 | 25.20 | 8,800 | -0.08(-0.32%) |
Aug 11, 2004 | 25.30 | 25.37 | 25.00 | 25.28 | 13,800 | -0.22(-0.86%) |
Aug 10, 2004 | 25.13 | 25.50 | 25.12 | 25.50 | 15,400 | +0.38(+1.51%) |
Aug 09, 2004 | 25.01 | 25.39 | 25.00 | 25.12 | 37,300 | -0.12(-0.48%) |
Aug 06, 2004 | 25.09 | 25.48 | 25.01 | 25.24 | 22,900 | +0.11(+0.44%) |
Aug 05, 2004 | 25.07 | 25.49 | 25.07 | 25.13 | 39,100 | -0.24(-0.95%) |
Aug 04, 2004 | 25.57 | 25.99 | 25.08 | 25.37 | 40,500 | -0.27(-1.05%) |
Aug 03, 2004 | 25.52 | 27.00 | 25.50 | 25.64 | 62,723 | -0.37(-1.42%) |