Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 49.23 | 51.06 | 49.23 | 50.93 | 104,502 | +1.70(+3.46%) |
Oct 28, 2004 | 50.38 | 50.40 | 48.57 | 49.23 | 251,085 | -2.10(-4.09%) |
Oct 27, 2004 | 53.66 | 53.98 | 50.52 | 51.32 | 336,714 | -2.04(-3.83%) |
Oct 26, 2004 | 51.74 | 53.36 | 51.61 | 53.36 | 112,434 | +1.62(+3.13%) |
Oct 25, 2004 | 51.74 | 52.02 | 50.55 | 51.74 | 113,315 | -0.31(-0.60%) |
Oct 22, 2004 | 52.23 | 52.83 | 51.92 | 52.06 | 157,011 | -0.03(-0.05%) |
Oct 21, 2004 | 51.34 | 52.22 | 50.15 | 52.08 | 148,786 | +1.09(+2.14%) |
Oct 20, 2004 | 48.95 | 51.06 | 48.95 | 51.00 | 134,539 | +2.15(+4.40%) |
Oct 19, 2004 | 48.73 | 50.01 | 47.86 | 48.84 | 154,661 | +0.11(+0.22%) |
Oct 18, 2004 | 49.96 | 50.79 | 48.61 | 48.73 | 253,435 | -2.40(-4.69%) |
Oct 15, 2004 | 50.94 | 51.27 | 49.84 | 51.13 | 141,736 | +0.82(+1.62%) |
Oct 14, 2004 | 47.88 | 50.31 | 47.81 | 50.31 | 232,285 | +2.31(+4.82%) |
Oct 13, 2004 | 49.65 | 49.86 | 44.68 | 48.00 | 710,516 | -1.65(-3.32%) |
Oct 12, 2004 | 50.52 | 50.60 | 48.44 | 49.65 | 381,292 | -1.14(-2.25%) |
Oct 11, 2004 | 52.90 | 52.90 | 50.19 | 50.79 | 496,957 | -3.62(-6.66%) |
Oct 08, 2004 | 54.06 | 54.96 | 52.38 | 54.41 | 306,678 | +0.34(+0.63%) |
Oct 07, 2004 | 55.69 | 56.20 | 52.42 | 54.07 | 308,441 | -1.35(-2.43%) |
Oct 06, 2004 | 55.83 | 56.62 | 54.79 | 55.42 | 383,568 | +1.17(+2.16%) |
Oct 05, 2004 | 53.04 | 54.33 | 53.04 | 54.25 | 362,124 | +2.45(+4.73%) |
Oct 04, 2004 | 50.11 | 51.88 | 50.11 | 51.80 | 211,282 | +2.00(+4.02%) |
Oct 01, 2004 | 48.14 | 50.04 | 48.11 | 49.80 | 179,116 | +1.93(+4.04%) |
Sep 30, 2004 | 47.62 | 48.08 | 46.94 | 47.86 | 146,509 | +0.52(+1.09%) |
Sep 29, 2004 | 48.48 | 48.54 | 46.98 | 47.35 | 208,197 | -1.12(-2.30%) |
Sep 28, 2004 | 47.17 | 48.65 | 47.17 | 48.46 | 206,802 | +1.31(+2.77%) |
Sep 27, 2004 | 47.11 | 47.92 | 46.00 | 47.16 | 187,488 | +0.04(+0.09%) |
Sep 24, 2004 | 46.45 | 47.52 | 46.16 | 47.11 | 221,049 | +0.67(+1.44%) |
Sep 23, 2004 | 46.50 | 46.69 | 45.77 | 46.45 | 317,547 | +0.05(+0.12%) |
Sep 22, 2004 | 46.05 | 46.64 | 45.82 | 46.39 | 166,411 | +0.35(+0.77%) |
Sep 21, 2004 | 46.02 | 46.31 | 45.62 | 46.04 | 143,572 | +0.11(+0.24%) |
Sep 20, 2004 | 44.32 | 45.97 | 44.32 | 45.93 | 224,721 | +1.95(+4.43%) |
Sep 17, 2004 | 43.93 | 44.19 | 43.52 | 43.98 | 86,143 | +0.04(+0.09%) |
Sep 16, 2004 | 43.91 | 44.12 | 43.59 | 43.94 | 118,309 | +0.15(+0.34%) |
Sep 15, 2004 | 43.18 | 43.94 | 42.85 | 43.79 | 162,445 | +0.61(+1.42%) |
Sep 14, 2004 | 42.78 | 43.93 | 42.62 | 43.18 | 160,756 | +0.74(+1.73%) |
Sep 13, 2004 | 41.80 | 42.61 | 41.67 | 42.44 | 107,220 | +0.63(+1.50%) |
Sep 10, 2004 | 41.61 | 42.66 | 41.44 | 41.82 | 149,887 | +0.30(+0.72%) |
Sep 09, 2004 | 39.97 | 41.52 | 39.97 | 41.52 | 272,823 | +1.62(+4.06%) |
Sep 08, 2004 | 40.03 | 40.18 | 39.56 | 39.90 | 85,408 | -0.04(-0.10%) |
Sep 07, 2004 | 39.52 | 40.17 | 39.35 | 39.94 | 138,945 | +0.76(+1.95%) |
Sep 03, 2004 | 39.35 | 39.50 | 38.81 | 39.18 | 101,271 | +0.08(+0.21%) |
Sep 02, 2004 | 37.75 | 39.84 | 37.71 | 39.09 | 429,247 | +1.51(+4.02%) |
Sep 01, 2004 | 37.04 | 37.77 | 37.04 | 37.58 | 114,049 | +0.54(+1.47%) |
Aug 31, 2004 | 36.40 | 37.11 | 36.08 | 37.04 | 103,548 | +0.34(+0.93%) |
Aug 30, 2004 | 37.98 | 37.98 | 36.43 | 36.70 | 160,169 | -1.16(-3.06%) |
Aug 27, 2004 | 37.17 | 38.20 | 37.17 | 37.85 | 76,889 | +0.19(+0.51%) |
Aug 26, 2004 | 38.40 | 38.82 | 36.43 | 37.66 | 462,441 | -0.60(-1.57%) |
Aug 25, 2004 | 39.42 | 39.61 | 38.06 | 38.26 | 294,340 | -1.32(-3.34%) |
Aug 24, 2004 | 39.35 | 40.44 | 39.35 | 39.58 | 75,861 | -0.45(-1.12%) |
Aug 23, 2004 | 41.33 | 41.53 | 40.02 | 40.03 | 170,377 | -1.08(-2.62%) |
Aug 20, 2004 | 40.03 | 41.16 | 39.84 | 41.11 | 135,126 | +1.08(+2.69%) |
Aug 19, 2004 | 39.22 | 40.78 | 39.22 | 40.03 | 211,943 | +0.78(+1.98%) |
Aug 18, 2004 | 38.94 | 39.35 | 38.84 | 39.26 | 125,212 | -0.05(-0.14%) |
Aug 17, 2004 | 39.48 | 39.94 | 38.81 | 39.31 | 84,674 | +0.18(+0.45%) |
Aug 16, 2004 | 38.33 | 39.34 | 38.26 | 39.13 | 91,504 | +0.87(+2.28%) |
Aug 13, 2004 | 38.13 | 38.96 | 37.85 | 38.26 | 239,702 | +0.00(+0.00%) |
Aug 12, 2004 | 40.14 | 40.20 | 38.13 | 38.26 | 383,935 | -1.88(-4.68%) |
Aug 11, 2004 | 40.99 | 41.00 | 40.09 | 40.14 | 169,716 | -1.06(-2.58%) |
Aug 10, 2004 | 41.05 | 41.90 | 40.85 | 41.20 | 97,379 | +0.01(+0.03%) |
Aug 09, 2004 | 40.14 | 41.67 | 40.09 | 41.19 | 197,108 | +0.68(+1.68%) |
Aug 06, 2004 | 42.08 | 42.09 | 39.42 | 40.51 | 303,887 | -2.04(-4.80%) |
Aug 05, 2004 | 45.47 | 45.75 | 41.55 | 42.55 | 324,377 | -2.81(-6.18%) |
Aug 04, 2004 | 46.30 | 46.30 | 44.80 | 45.36 | 110,745 | -1.20(-2.57%) |
Aug 03, 2004 | 46.19 | 47.05 | 45.81 | 46.56 | 85,922 | +0.67(+1.45%) |