Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.23 | 35.42 | 34.54 | 34.98 | 876,291 | -0.24(-0.67%) |
Oct 28, 2004 | 34.83 | 35.31 | 34.53 | 35.21 | 850,021 | +0.12(+0.35%) |
Oct 27, 2004 | 34.26 | 35.33 | 34.26 | 35.09 | 1,151,204 | +0.60(+1.74%) |
Oct 26, 2004 | 33.71 | 34.50 | 33.37 | 34.49 | 979,769 | +0.79(+2.33%) |
Oct 25, 2004 | 34.13 | 34.13 | 33.45 | 33.71 | 542,548 | -0.19(-0.55%) |
Oct 22, 2004 | 34.29 | 34.44 | 33.85 | 33.89 | 856,804 | -0.22(-0.64%) |
Oct 21, 2004 | 34.09 | 34.23 | 33.29 | 34.11 | 1,425,130 | +0.11(+0.31%) |
Oct 20, 2004 | 33.92 | 34.19 | 33.55 | 34.01 | 784,530 | +0.18(+0.53%) |
Oct 19, 2004 | 33.88 | 34.54 | 33.74 | 33.83 | 1,084,233 | -0.06(-0.19%) |
Oct 18, 2004 | 33.61 | 33.91 | 32.99 | 33.89 | 1,343,729 | +0.19(+0.55%) |
Oct 15, 2004 | 33.29 | 33.83 | 33.02 | 33.71 | 1,437,463 | +0.58(+1.74%) |
Oct 14, 2004 | 33.36 | 33.83 | 32.90 | 33.13 | 974,589 | -0.36(-1.09%) |
Oct 13, 2004 | 34.23 | 34.26 | 33.09 | 33.49 | 924,885 | -0.46(-1.36%) |
Oct 12, 2004 | 34.18 | 34.32 | 33.58 | 33.96 | 1,215,338 | -0.42(-1.23%) |
Oct 11, 2004 | 34.35 | 34.59 | 34.04 | 34.38 | 998,269 | +0.21(+0.62%) |
Oct 08, 2004 | 34.83 | 34.99 | 34.09 | 34.17 | 1,019,852 | -0.84(-2.39%) |
Oct 07, 2004 | 35.51 | 35.72 | 34.84 | 35.00 | 1,162,180 | -0.35(-0.99%) |
Oct 06, 2004 | 35.46 | 35.94 | 35.33 | 35.35 | 994,075 | -0.23(-0.64%) |
Oct 05, 2004 | 35.53 | 36.04 | 35.46 | 35.58 | 1,171,924 | +0.18(+0.50%) |
Oct 04, 2004 | 35.43 | 35.62 | 35.08 | 35.40 | 1,113,463 | -0.19(-0.55%) |
Oct 01, 2004 | 34.03 | 35.64 | 33.90 | 35.59 | 1,672,415 | +1.51(+4.42%) |
Sep 30, 2004 | 34.37 | 34.58 | 34.04 | 34.09 | 1,606,555 | -0.32(-0.94%) |
Sep 29, 2004 | 34.11 | 34.50 | 33.90 | 34.41 | 624,935 | +0.15(+0.45%) |
Sep 28, 2004 | 34.56 | 34.57 | 34.06 | 34.26 | 842,621 | +0.08(+0.24%) |
Sep 27, 2004 | 34.66 | 34.70 | 34.00 | 34.18 | 899,231 | -0.39(-1.11%) |
Sep 24, 2004 | 34.46 | 34.96 | 34.19 | 34.56 | 1,200,044 | -0.02(-0.06%) |
Sep 23, 2004 | 34.65 | 35.00 | 34.46 | 34.58 | 698,566 | -0.33(-0.95%) |
Sep 22, 2004 | 35.59 | 35.92 | 34.66 | 34.91 | 1,585,094 | -1.06(-2.95%) |
Sep 21, 2004 | 35.11 | 36.06 | 34.85 | 35.98 | 2,302,038 | +0.77(+2.19%) |
Sep 20, 2004 | 35.72 | 35.75 | 34.85 | 35.21 | 1,462,007 | -0.49(-1.39%) |
Sep 17, 2004 | 34.50 | 36.15 | 34.46 | 35.70 | 3,129,859 | +1.78(+5.26%) |
Sep 16, 2004 | 33.80 | 34.33 | 33.74 | 33.92 | 944,002 | -0.08(-0.24%) |
Sep 15, 2004 | 34.43 | 34.74 | 33.88 | 34.00 | 920,938 | -0.87(-2.49%) |
Sep 14, 2004 | 34.91 | 35.00 | 34.64 | 34.86 | 727,550 | +0.00(+0.00%) |
Sep 13, 2004 | 34.61 | 34.88 | 34.14 | 34.86 | 758,877 | +0.32(+0.92%) |
Sep 10, 2004 | 34.20 | 34.60 | 33.94 | 34.55 | 601,132 | +0.25(+0.73%) |
Sep 09, 2004 | 34.42 | 34.61 | 33.97 | 34.30 | 816,967 | -0.08(-0.24%) |
Sep 08, 2004 | 34.73 | 35.04 | 34.34 | 34.38 | 981,742 | -0.44(-1.26%) |
Sep 07, 2004 | 34.77 | 35.05 | 34.47 | 34.82 | 952,635 | +0.29(+0.85%) |
Sep 03, 2004 | 34.26 | 34.83 | 34.22 | 34.52 | 840,277 | +0.32(+0.95%) |
Sep 02, 2004 | 33.41 | 34.40 | 33.17 | 34.20 | 887,638 | +0.99(+2.98%) |
Sep 01, 2004 | 32.93 | 33.61 | 32.74 | 33.21 | 1,121,603 | -0.04(-0.12%) |
Aug 31, 2004 | 33.15 | 33.38 | 32.71 | 33.25 | 903,671 | +0.00(+0.00%) |
Aug 30, 2004 | 33.48 | 33.54 | 33.21 | 33.25 | 681,793 | -0.44(-1.30%) |
Aug 27, 2004 | 33.89 | 34.00 | 33.24 | 33.69 | 1,018,372 | -0.32(-0.95%) |
Aug 26, 2004 | 33.99 | 34.43 | 33.79 | 34.01 | 733,716 | -0.12(-0.36%) |
Aug 25, 2004 | 33.76 | 34.18 | 33.32 | 34.13 | 1,173,774 | +0.57(+1.69%) |
Aug 24, 2004 | 33.35 | 33.77 | 33.19 | 33.57 | 739,760 | +0.26(+0.78%) |
Aug 23, 2004 | 33.10 | 33.56 | 32.68 | 33.31 | 1,006,286 | +0.25(+0.76%) |
Aug 20, 2004 | 32.98 | 33.33 | 32.51 | 33.06 | 783,297 | +0.04(+0.12%) |
Aug 19, 2004 | 33.08 | 33.21 | 32.62 | 33.02 | 1,010,479 | -0.28(-0.85%) |
Aug 18, 2004 | 32.60 | 33.51 | 32.45 | 33.30 | 1,141,584 | +0.74(+2.27%) |
Aug 17, 2004 | 32.38 | 32.79 | 32.17 | 32.56 | 952,512 | -0.08(-0.25%) |
Aug 16, 2004 | 32.23 | 32.78 | 32.12 | 32.64 | 738,033 | +0.41(+1.28%) |
Aug 13, 2004 | 32.77 | 32.85 | 32.03 | 32.23 | 768,250 | -0.49(-1.49%) |
Aug 12, 2004 | 32.72 | 33.05 | 32.45 | 32.72 | 791,684 | -0.41(-1.25%) |
Aug 11, 2004 | 32.93 | 33.42 | 32.61 | 33.13 | 857,051 | +0.05(+0.15%) |
Aug 10, 2004 | 32.87 | 33.26 | 32.67 | 33.08 | 1,060,676 | +0.37(+1.14%) |
Aug 09, 2004 | 32.44 | 32.99 | 32.44 | 32.71 | 1,025,772 | -0.06(-0.17%) |
Aug 06, 2004 | 33.72 | 33.88 | 32.72 | 32.76 | 1,553,891 | -1.15(-3.39%) |
Aug 05, 2004 | 34.74 | 34.91 | 33.78 | 33.92 | 763,317 | -0.88(-2.52%) |
Aug 04, 2004 | 34.86 | 35.18 | 34.41 | 34.79 | 944,618 | +0.27(+0.78%) |
Aug 03, 2004 | 34.48 | 34.86 | 34.09 | 34.52 | 1,164,770 | -0.16(-0.47%) |