Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.81 | 38.90 | 38.22 | 38.58 | 150,215 | -0.34(-0.87%) |
Oct 28, 2004 | 38.73 | 39.23 | 38.43 | 38.92 | 174,406 | +0.36(+0.95%) |
Oct 27, 2004 | 37.88 | 38.63 | 37.78 | 38.56 | 178,772 | +0.55(+1.45%) |
Oct 26, 2004 | 37.86 | 38.56 | 37.66 | 38.01 | 157,885 | +0.10(+0.27%) |
Oct 25, 2004 | 37.52 | 38.05 | 37.47 | 37.91 | 167,916 | +0.42(+1.13%) |
Oct 22, 2004 | 37.88 | 38.12 | 37.46 | 37.48 | 153,165 | -0.45(-1.18%) |
Oct 21, 2004 | 37.65 | 38.34 | 37.65 | 37.93 | 183,020 | +0.17(+0.45%) |
Oct 20, 2004 | 37.12 | 37.88 | 37.11 | 37.76 | 246,740 | +0.48(+1.30%) |
Oct 19, 2004 | 37.60 | 37.99 | 37.21 | 37.28 | 152,693 | -0.35(-0.92%) |
Oct 18, 2004 | 37.29 | 37.75 | 36.75 | 37.63 | 197,298 | +0.22(+0.59%) |
Oct 15, 2004 | 37.06 | 37.42 | 37.00 | 37.41 | 218,420 | +0.30(+0.80%) |
Oct 14, 2004 | 37.13 | 37.43 | 36.81 | 37.11 | 285,917 | +0.07(+0.18%) |
Oct 13, 2004 | 37.91 | 37.92 | 37.03 | 37.04 | 266,211 | -0.87(-2.30%) |
Oct 12, 2004 | 38.73 | 38.80 | 37.69 | 37.91 | 476,135 | -0.96(-2.46%) |
Oct 11, 2004 | 38.88 | 39.11 | 38.50 | 38.87 | 176,058 | -0.01(-0.02%) |
Oct 08, 2004 | 38.81 | 39.34 | 38.77 | 38.88 | 190,572 | -0.03(-0.09%) |
Oct 07, 2004 | 39.11 | 39.19 | 38.68 | 38.91 | 149,153 | -0.28(-0.71%) |
Oct 06, 2004 | 38.80 | 39.49 | 38.63 | 39.19 | 223,966 | +0.39(+1.00%) |
Oct 05, 2004 | 38.93 | 39.15 | 38.44 | 38.80 | 271,167 | -0.13(-0.33%) |
Oct 04, 2004 | 39.42 | 39.57 | 38.83 | 38.93 | 252,995 | -0.26(-0.67%) |
Oct 01, 2004 | 38.69 | 39.54 | 38.61 | 39.19 | 380,554 | +0.83(+2.16%) |
Sep 30, 2004 | 37.82 | 38.53 | 37.81 | 38.36 | 251,461 | +0.50(+1.32%) |
Sep 29, 2004 | 37.77 | 38.14 | 37.55 | 37.86 | 187,150 | +0.12(+0.31%) |
Sep 28, 2004 | 37.84 | 38.02 | 37.49 | 37.75 | 268,925 | -0.14(-0.38%) |
Sep 27, 2004 | 37.82 | 38.36 | 37.29 | 37.89 | 177,710 | -0.14(-0.38%) |
Sep 24, 2004 | 37.18 | 38.06 | 36.77 | 38.03 | 445,927 | +0.75(+2.00%) |
Sep 23, 2004 | 38.09 | 38.09 | 37.19 | 37.29 | 446,163 | -0.81(-2.14%) |
Sep 22, 2004 | 38.77 | 38.77 | 38.10 | 38.10 | 246,622 | -0.88(-2.26%) |
Sep 21, 2004 | 38.55 | 39.16 | 38.55 | 38.98 | 203,316 | +0.34(+0.88%) |
Sep 20, 2004 | 38.93 | 38.93 | 38.39 | 38.64 | 117,057 | -0.29(-0.74%) |
Sep 17, 2004 | 38.39 | 38.99 | 38.25 | 38.93 | 148,445 | +0.46(+1.19%) |
Sep 16, 2004 | 38.20 | 38.76 | 38.20 | 38.47 | 111,629 | +0.31(+0.80%) |
Sep 15, 2004 | 38.42 | 38.42 | 38.14 | 38.17 | 103,133 | -0.22(-0.57%) |
Sep 14, 2004 | 38.56 | 39.11 | 38.24 | 38.39 | 108,207 | -0.20(-0.53%) |
Sep 13, 2004 | 38.24 | 38.62 | 38.22 | 38.59 | 100,301 | +0.30(+0.77%) |
Sep 10, 2004 | 38.29 | 38.30 | 37.91 | 38.30 | 125,317 | +0.01(+0.02%) |
Sep 09, 2004 | 38.22 | 38.45 | 37.97 | 38.29 | 260,547 | +0.11(+0.29%) |
Sep 08, 2004 | 39.08 | 39.28 | 38.13 | 38.18 | 330,403 | -0.99(-2.53%) |
Sep 07, 2004 | 38.93 | 39.33 | 38.80 | 39.17 | 214,880 | +0.45(+1.16%) |
Sep 03, 2004 | 38.65 | 38.90 | 38.44 | 38.72 | 49,324 | +0.07(+0.18%) |
Sep 02, 2004 | 38.22 | 38.69 | 38.22 | 38.65 | 139,713 | +0.42(+1.11%) |
Sep 01, 2004 | 38.13 | 38.41 | 37.91 | 38.23 | 197,416 | +0.10(+0.27%) |
Aug 31, 2004 | 38.09 | 38.26 | 37.93 | 38.13 | 166,028 | +0.07(+0.18%) |
Aug 30, 2004 | 38.56 | 38.64 | 38.05 | 38.06 | 120,125 | -0.60(-1.56%) |
Aug 27, 2004 | 38.35 | 38.80 | 38.28 | 38.66 | 122,367 | +0.17(+0.44%) |
Aug 26, 2004 | 38.25 | 38.54 | 38.18 | 38.49 | 146,321 | +0.25(+0.64%) |
Aug 25, 2004 | 38.54 | 38.75 | 37.92 | 38.25 | 233,878 | -0.30(-0.77%) |
Aug 24, 2004 | 38.24 | 38.78 | 37.59 | 38.54 | 467,403 | +0.47(+1.25%) |
Aug 23, 2004 | 37.82 | 38.68 | 37.29 | 38.07 | 498,319 | +0.58(+1.56%) |
Aug 20, 2004 | 36.76 | 37.56 | 36.74 | 37.48 | 269,279 | +0.78(+2.12%) |
Aug 19, 2004 | 36.36 | 36.77 | 36.23 | 36.70 | 227,506 | +0.30(+0.81%) |
Aug 18, 2004 | 35.85 | 36.41 | 35.64 | 36.41 | 167,326 | +0.49(+1.37%) |
Aug 17, 2004 | 35.84 | 36.34 | 35.73 | 35.91 | 380,672 | +0.25(+0.69%) |
Aug 16, 2004 | 35.34 | 35.85 | 35.29 | 35.67 | 205,204 | +0.25(+0.69%) |
Aug 13, 2004 | 35.41 | 35.52 | 35.16 | 35.42 | 154,935 | +0.01(+0.02%) |
Aug 12, 2004 | 35.48 | 35.48 | 35.25 | 35.41 | 200,484 | -0.09(-0.26%) |
Aug 11, 2004 | 35.75 | 35.90 | 35.42 | 35.51 | 317,069 | -0.26(-0.73%) |
Aug 10, 2004 | 35.39 | 35.93 | 35.39 | 35.77 | 307,747 | +0.38(+1.08%) |
Aug 09, 2004 | 35.80 | 35.86 | 35.17 | 35.39 | 468,347 | -0.20(-0.57%) |
Aug 06, 2004 | 36.10 | 36.25 | 35.47 | 35.59 | 694,320 | -0.98(-2.69%) |
Aug 05, 2004 | 36.73 | 36.89 | 36.33 | 36.58 | 321,553 | -0.16(-0.44%) |
Aug 04, 2004 | 36.82 | 36.97 | 36.17 | 36.74 | 151,395 | -0.21(-0.57%) |
Aug 03, 2004 | 37.03 | 37.05 | 36.44 | 36.95 | 413,004 | -0.41(-1.09%) |