Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.89 | 40.49 | 38.21 | 40.15 | 2,162,400 | +1.82(+4.75%) |
Oct 28, 2004 | 38.81 | 38.82 | 37.40 | 38.33 | 1,712,900 | -0.63(-1.62%) |
Oct 27, 2004 | 36.50 | 39.16 | 36.50 | 38.96 | 2,627,100 | +2.40(+6.56%) |
Oct 26, 2004 | 37.00 | 37.00 | 36.21 | 36.56 | 1,263,800 | +0.01(+0.03%) |
Oct 25, 2004 | 35.90 | 36.55 | 35.63 | 36.55 | 2,073,500 | +0.15(+0.41%) |
Oct 22, 2004 | 36.40 | 36.65 | 36.11 | 36.40 | 1,459,100 | +0.05(+0.14%) |
Oct 21, 2004 | 37.10 | 37.25 | 36.17 | 36.35 | 1,042,000 | -0.74(-2.00%) |
Oct 20, 2004 | 36.51 | 37.45 | 36.51 | 37.09 | 987,300 | +0.58(+1.59%) |
Oct 19, 2004 | 37.43 | 37.43 | 36.37 | 36.51 | 820,500 | -0.72(-1.93%) |
Oct 18, 2004 | 36.55 | 37.48 | 36.48 | 37.23 | 731,800 | +0.53(+1.44%) |
Oct 15, 2004 | 37.35 | 37.50 | 36.38 | 36.70 | 913,200 | -0.65(-1.74%) |
Oct 14, 2004 | 36.95 | 37.74 | 36.91 | 37.35 | 982,900 | +0.52(+1.41%) |
Oct 13, 2004 | 37.39 | 37.70 | 36.30 | 36.83 | 1,227,200 | -0.47(-1.26%) |
Oct 12, 2004 | 38.03 | 38.43 | 36.80 | 37.30 | 1,656,800 | -0.72(-1.89%) |
Oct 11, 2004 | 38.30 | 38.85 | 37.68 | 38.02 | 434,800 | -0.08(-0.21%) |
Oct 08, 2004 | 38.45 | 38.81 | 38.03 | 38.10 | 707,900 | -0.35(-0.91%) |
Oct 07, 2004 | 38.75 | 38.92 | 38.20 | 38.45 | 1,268,000 | -0.30(-0.77%) |
Oct 06, 2004 | 38.85 | 38.86 | 37.49 | 38.75 | 1,979,000 | -0.10(-0.26%) |
Oct 05, 2004 | 41.12 | 41.35 | 38.56 | 38.85 | 2,491,600 | -2.17(-5.29%) |
Oct 04, 2004 | 36.94 | 41.80 | 36.94 | 41.02 | 4,600,500 | +6.38(+18.42%) |
Oct 01, 2004 | 34.72 | 35.44 | 34.20 | 34.64 | 851,800 | +0.07(+0.20%) |
Sep 30, 2004 | 34.45 | 35.00 | 34.24 | 34.57 | 772,100 | +0.05(+0.14%) |
Sep 29, 2004 | 33.50 | 34.58 | 33.35 | 34.52 | 698,800 | +0.95(+2.83%) |
Sep 28, 2004 | 33.60 | 33.99 | 33.07 | 33.57 | 673,300 | -0.08(-0.24%) |
Sep 27, 2004 | 34.65 | 34.75 | 33.62 | 33.65 | 596,200 | -0.92(-2.66%) |
Sep 24, 2004 | 33.90 | 35.00 | 33.85 | 34.57 | 1,185,300 | +0.47(+1.38%) |
Sep 23, 2004 | 33.93 | 34.49 | 33.51 | 34.10 | 975,300 | +0.32(+0.95%) |
Sep 22, 2004 | 34.60 | 34.96 | 33.60 | 33.78 | 1,369,400 | -1.35(-3.84%) |
Sep 21, 2004 | 35.30 | 35.50 | 34.71 | 35.13 | 854,800 | -0.07(-0.20%) |
Sep 20, 2004 | 35.50 | 35.58 | 35.07 | 35.20 | 566,900 | -0.40(-1.12%) |
Sep 17, 2004 | 35.52 | 35.82 | 35.19 | 35.60 | 819,400 | +0.09(+0.25%) |
Sep 16, 2004 | 35.44 | 35.80 | 35.06 | 35.51 | 630,000 | +0.17(+0.48%) |
Sep 15, 2004 | 35.30 | 35.77 | 35.21 | 35.34 | 884,300 | -0.19(-0.53%) |
Sep 14, 2004 | 35.70 | 35.85 | 35.22 | 35.53 | 1,159,600 | -0.21(-0.59%) |
Sep 13, 2004 | 36.10 | 36.10 | 35.36 | 35.74 | 577,600 | -0.11(-0.31%) |
Sep 10, 2004 | 35.30 | 35.94 | 35.21 | 35.85 | 916,500 | +0.58(+1.64%) |
Sep 09, 2004 | 34.75 | 35.40 | 34.75 | 35.27 | 1,265,700 | +0.54(+1.55%) |
Sep 08, 2004 | 35.00 | 35.00 | 34.28 | 34.73 | 895,600 | -0.32(-0.91%) |
Sep 07, 2004 | 35.00 | 35.28 | 34.47 | 35.05 | 1,013,600 | +0.63(+1.83%) |
Sep 03, 2004 | 34.00 | 34.93 | 34.00 | 34.42 | 993,600 | +0.22(+0.64%) |
Sep 02, 2004 | 33.80 | 34.36 | 33.60 | 34.20 | 980,400 | +0.50(+1.48%) |
Sep 01, 2004 | 32.90 | 33.71 | 32.90 | 33.70 | 995,000 | +0.55(+1.66%) |
Aug 31, 2004 | 32.40 | 33.24 | 32.34 | 33.15 | 1,579,700 | +0.66(+2.03%) |
Aug 30, 2004 | 33.00 | 33.09 | 32.41 | 32.49 | 490,500 | -0.61(-1.84%) |
Aug 27, 2004 | 32.98 | 33.29 | 32.85 | 33.10 | 661,700 | +0.30(+0.91%) |
Aug 26, 2004 | 33.26 | 33.35 | 32.56 | 32.80 | 1,018,300 | -0.46(-1.38%) |
Aug 25, 2004 | 32.45 | 33.26 | 32.45 | 33.26 | 938,600 | +0.86(+2.65%) |
Aug 24, 2004 | 32.95 | 33.24 | 32.30 | 32.40 | 838,700 | -0.58(-1.76%) |
Aug 23, 2004 | 33.42 | 33.48 | 32.83 | 32.98 | 746,900 | -0.44(-1.32%) |
Aug 20, 2004 | 33.12 | 33.42 | 32.91 | 33.42 | 659,600 | +0.30(+0.91%) |
Aug 19, 2004 | 33.40 | 33.40 | 32.79 | 33.12 | 870,900 | -0.38(-1.13%) |
Aug 18, 2004 | 32.52 | 33.50 | 32.27 | 33.50 | 931,800 | +0.98(+3.01%) |
Aug 17, 2004 | 32.60 | 32.73 | 32.40 | 32.52 | 1,076,300 | +0.02(+0.06%) |
Aug 16, 2004 | 32.05 | 32.95 | 31.90 | 32.50 | 1,342,800 | +0.38(+1.18%) |
Aug 13, 2004 | 33.02 | 33.15 | 32.00 | 32.12 | 725,000 | +0.10(+0.31%) |
Aug 12, 2004 | 32.50 | 32.52 | 31.95 | 32.02 | 1,079,100 | -0.56(-1.72%) |
Aug 11, 2004 | 32.00 | 32.99 | 31.54 | 32.58 | 1,495,100 | +0.52(+1.62%) |
Aug 10, 2004 | 32.25 | 32.25 | 31.35 | 32.06 | 2,058,900 | +0.63(+2.00%) |
Aug 09, 2004 | 31.38 | 32.01 | 31.29 | 31.43 | 1,028,500 | +0.05(+0.16%) |
Aug 06, 2004 | 32.35 | 32.35 | 30.80 | 31.38 | 1,562,300 | -0.97(-3.00%) |
Aug 05, 2004 | 33.10 | 33.10 | 32.16 | 32.35 | 1,368,600 | -0.73(-2.21%) |
Aug 04, 2004 | 33.25 | 33.40 | 32.70 | 33.08 | 1,096,800 | -0.26(-0.78%) |
Aug 03, 2004 | 34.16 | 34.16 | 33.25 | 33.34 | 1,676,600 | -0.92(-2.69%) |