Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.65 | 40.13 | 38.70 | 39.35 | 704,335 | -0.19(-0.47%) |
Oct 28, 2004 | 39.28 | 39.58 | 38.95 | 39.54 | 430,809 | +0.05(+0.12%) |
Oct 27, 2004 | 39.00 | 40.02 | 39.00 | 39.49 | 757,515 | +0.61(+1.58%) |
Oct 26, 2004 | 38.40 | 39.06 | 37.98 | 38.88 | 505,368 | +0.48(+1.26%) |
Oct 25, 2004 | 37.28 | 38.52 | 37.28 | 38.40 | 389,232 | +0.57(+1.50%) |
Oct 22, 2004 | 37.60 | 38.70 | 36.98 | 37.83 | 948,318 | -0.52(-1.36%) |
Oct 21, 2004 | 38.87 | 38.87 | 34.68 | 38.35 | 5,466,661 | -2.51(-6.15%) |
Oct 20, 2004 | 40.96 | 41.65 | 40.72 | 40.86 | 698,534 | +0.61(+1.53%) |
Oct 19, 2004 | 41.51 | 41.80 | 40.08 | 40.25 | 628,165 | -1.04(-2.52%) |
Oct 18, 2004 | 40.58 | 41.57 | 40.48 | 41.29 | 1,179,945 | +1.03(+2.57%) |
Oct 15, 2004 | 40.07 | 40.49 | 39.98 | 40.26 | 731,087 | +0.34(+0.86%) |
Oct 14, 2004 | 39.51 | 40.10 | 39.33 | 39.91 | 920,385 | +0.73(+1.85%) |
Oct 13, 2004 | 38.95 | 39.42 | 38.36 | 39.19 | 1,402,440 | +1.31(+3.47%) |
Oct 12, 2004 | 38.00 | 38.16 | 37.68 | 37.87 | 371,291 | -0.13(-0.34%) |
Oct 11, 2004 | 37.87 | 38.39 | 37.74 | 38.00 | 486,567 | +0.12(+0.32%) |
Oct 08, 2004 | 38.54 | 38.92 | 37.84 | 37.88 | 283,517 | -0.71(-1.83%) |
Oct 07, 2004 | 38.86 | 39.08 | 38.33 | 38.59 | 241,940 | -0.41(-1.05%) |
Oct 06, 2004 | 38.99 | 39.00 | 38.56 | 39.00 | 167,059 | -0.08(-0.21%) |
Oct 05, 2004 | 38.68 | 39.09 | 38.67 | 39.08 | 321,227 | +0.44(+1.13%) |
Oct 04, 2004 | 38.95 | 39.00 | 38.65 | 38.65 | 336,590 | +0.07(+0.19%) |
Oct 01, 2004 | 38.15 | 38.64 | 37.92 | 38.57 | 275,352 | +0.82(+2.17%) |
Sep 30, 2004 | 37.84 | 38.26 | 37.70 | 37.75 | 278,683 | -0.41(-1.07%) |
Sep 29, 2004 | 37.68 | 38.16 | 37.56 | 38.16 | 332,292 | +0.51(+1.36%) |
Sep 28, 2004 | 37.42 | 37.70 | 37.42 | 37.65 | 221,528 | +0.28(+0.75%) |
Sep 27, 2004 | 37.09 | 37.41 | 36.39 | 37.37 | 446,387 | -0.14(-0.37%) |
Sep 24, 2004 | 36.95 | 37.93 | 36.95 | 37.51 | 227,867 | +0.48(+1.31%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.75 | 37.03 | 194,884 | -0.08(-0.23%) |
Sep 22, 2004 | 38.02 | 38.02 | 37.06 | 37.11 | 207,347 | -1.01(-2.66%) |
Sep 21, 2004 | 37.60 | 38.38 | 37.60 | 38.13 | 405,025 | +0.74(+1.97%) |
Sep 20, 2004 | 37.00 | 37.69 | 36.94 | 37.39 | 443,701 | +0.16(+0.43%) |
Sep 17, 2004 | 36.89 | 37.30 | 36.84 | 37.23 | 264,502 | +0.27(+0.73%) |
Sep 16, 2004 | 36.58 | 37.25 | 36.58 | 36.96 | 176,836 | +0.34(+0.91%) |
Sep 15, 2004 | 36.71 | 36.79 | 36.11 | 36.63 | 271,162 | -0.32(-0.86%) |
Sep 14, 2004 | 36.93 | 37.42 | 36.78 | 36.94 | 237,321 | -0.18(-0.48%) |
Sep 13, 2004 | 36.88 | 37.78 | 36.88 | 37.12 | 398,364 | +0.24(+0.66%) |
Sep 10, 2004 | 36.39 | 36.88 | 36.02 | 36.88 | 245,701 | +0.53(+1.46%) |
Sep 09, 2004 | 36.75 | 36.90 | 36.10 | 36.35 | 412,545 | -0.40(-1.09%) |
Sep 08, 2004 | 36.47 | 37.00 | 36.47 | 36.75 | 166,629 | +0.28(+0.77%) |
Sep 07, 2004 | 36.30 | 37.01 | 36.25 | 36.47 | 340,672 | +0.22(+0.62%) |
Sep 03, 2004 | 36.30 | 36.65 | 36.21 | 36.25 | 582,398 | -0.83(-2.23%) |
Sep 02, 2004 | 36.51 | 37.13 | 36.51 | 37.07 | 476,146 | +0.80(+2.21%) |
Sep 01, 2004 | 35.09 | 36.34 | 35.09 | 36.27 | 659,643 | +0.72(+2.02%) |
Aug 31, 2004 | 34.91 | 35.65 | 34.88 | 35.56 | 307,905 | +0.56(+1.60%) |
Aug 30, 2004 | 35.03 | 35.22 | 34.81 | 35.00 | 193,918 | -0.07(-0.21%) |
Aug 27, 2004 | 35.09 | 35.46 | 34.90 | 35.07 | 284,914 | -0.06(-0.16%) |
Aug 26, 2004 | 35.15 | 35.39 | 34.99 | 35.13 | 258,163 | -0.10(-0.29%) |
Aug 25, 2004 | 34.25 | 35.30 | 34.23 | 35.23 | 263,964 | +0.79(+2.30%) |
Aug 24, 2004 | 34.30 | 34.53 | 33.98 | 34.44 | 253,651 | +0.14(+0.41%) |
Aug 23, 2004 | 34.37 | 34.75 | 34.15 | 34.30 | 231,949 | -0.07(-0.19%) |
Aug 20, 2004 | 34.11 | 34.55 | 34.05 | 34.37 | 279,757 | +0.31(+0.90%) |
Aug 19, 2004 | 34.53 | 34.80 | 33.83 | 34.06 | 252,791 | -0.61(-1.77%) |
Aug 18, 2004 | 34.28 | 34.71 | 33.74 | 34.67 | 266,220 | +0.40(+1.17%) |
Aug 17, 2004 | 34.53 | 34.53 | 34.12 | 34.27 | 449,180 | +0.25(+0.74%) |
Aug 16, 2004 | 33.69 | 34.07 | 33.18 | 34.02 | 378,704 | +0.40(+1.19%) |
Aug 13, 2004 | 33.51 | 34.48 | 33.48 | 33.62 | 393,100 | +0.09(+0.28%) |
Aug 12, 2004 | 33.83 | 33.85 | 33.25 | 33.53 | 222,817 | -0.44(-1.29%) |
Aug 11, 2004 | 33.56 | 34.22 | 32.97 | 33.97 | 253,221 | +0.22(+0.66%) |
Aug 10, 2004 | 33.49 | 33.98 | 33.30 | 33.74 | 452,726 | +0.48(+1.46%) |
Aug 09, 2004 | 33.51 | 33.97 | 33.22 | 33.26 | 461,535 | -0.35(-1.05%) |
Aug 06, 2004 | 34.25 | 34.26 | 33.34 | 33.61 | 562,845 | -0.79(-2.30%) |
Aug 05, 2004 | 35.49 | 35.49 | 34.18 | 34.40 | 788,886 | -1.09(-3.07%) |
Aug 04, 2004 | 35.65 | 35.76 | 34.67 | 35.49 | 596,257 | -0.23(-0.65%) |
Aug 03, 2004 | 35.99 | 36.18 | 35.37 | 35.72 | 409,752 | -0.50(-1.39%) |