Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 62.09 | 62.20 | 60.55 | 60.97 | 253,800 | -1.12(-1.80%) |
Oct 28, 2004 | 62.22 | 62.75 | 61.80 | 62.09 | 399,500 | -0.13(-0.21%) |
Oct 27, 2004 | 60.42 | 62.40 | 60.25 | 62.22 | 585,900 | +2.30(+3.84%) |
Oct 26, 2004 | 59.61 | 60.02 | 59.25 | 59.92 | 283,000 | +0.06(+0.10%) |
Oct 25, 2004 | 59.30 | 60.09 | 59.28 | 59.86 | 450,800 | +0.76(+1.29%) |
Oct 22, 2004 | 60.04 | 60.14 | 58.25 | 59.10 | 503,500 | -0.79(-1.32%) |
Oct 21, 2004 | 60.50 | 62.49 | 58.41 | 59.89 | 1,655,200 | +3.62(+6.43%) |
Oct 20, 2004 | 55.75 | 56.72 | 55.39 | 56.27 | 648,500 | +0.57(+1.02%) |
Oct 19, 2004 | 55.70 | 55.98 | 55.25 | 55.70 | 322,000 | +0.53(+0.96%) |
Oct 18, 2004 | 55.28 | 55.65 | 54.80 | 55.17 | 377,800 | +0.14(+0.25%) |
Oct 15, 2004 | 54.15 | 55.50 | 54.15 | 55.03 | 465,100 | +0.93(+1.72%) |
Oct 14, 2004 | 53.85 | 54.45 | 53.51 | 54.10 | 225,700 | +0.33(+0.61%) |
Oct 13, 2004 | 54.46 | 54.91 | 53.08 | 53.77 | 230,700 | -0.68(-1.25%) |
Oct 12, 2004 | 52.95 | 54.51 | 52.80 | 54.45 | 265,100 | +1.35(+2.54%) |
Oct 11, 2004 | 52.86 | 53.35 | 52.77 | 53.10 | 200,300 | +0.39(+0.74%) |
Oct 08, 2004 | 54.53 | 54.53 | 52.60 | 52.71 | 359,800 | -2.07(-3.78%) |
Oct 07, 2004 | 55.90 | 56.00 | 54.78 | 54.78 | 172,900 | -1.12(-2.00%) |
Oct 06, 2004 | 54.98 | 55.90 | 54.77 | 55.90 | 253,300 | +0.88(+1.60%) |
Oct 05, 2004 | 54.77 | 55.32 | 54.55 | 55.02 | 243,900 | +0.50(+0.92%) |
Oct 04, 2004 | 54.65 | 55.31 | 54.44 | 54.52 | 292,800 | +0.06(+0.11%) |
Oct 01, 2004 | 52.85 | 54.75 | 52.82 | 54.46 | 361,100 | +1.68(+3.18%) |
Sep 30, 2004 | 52.50 | 53.12 | 52.21 | 52.78 | 245,900 | -0.11(-0.21%) |
Sep 29, 2004 | 52.90 | 53.20 | 52.66 | 52.89 | 260,500 | -0.26(-0.49%) |
Sep 28, 2004 | 51.30 | 53.25 | 51.25 | 53.15 | 375,900 | +1.85(+3.61%) |
Sep 27, 2004 | 51.75 | 51.77 | 51.00 | 51.30 | 294,500 | -0.69(-1.33%) |
Sep 24, 2004 | 52.65 | 52.97 | 51.80 | 51.99 | 266,200 | -0.59(-1.12%) |
Sep 23, 2004 | 52.60 | 52.95 | 52.15 | 52.58 | 293,000 | +0.00(+0.00%) |
Sep 22, 2004 | 53.28 | 53.50 | 52.33 | 52.58 | 614,300 | -0.74(-1.39%) |
Sep 21, 2004 | 50.31 | 53.47 | 50.29 | 53.32 | 1,072,000 | +2.91(+5.77%) |
Sep 20, 2004 | 50.09 | 50.75 | 50.01 | 50.41 | 139,300 | +0.32(+0.64%) |
Sep 17, 2004 | 51.10 | 51.10 | 49.76 | 50.09 | 169,400 | -0.57(-1.13%) |
Sep 16, 2004 | 50.20 | 51.40 | 50.20 | 50.66 | 195,500 | +0.52(+1.04%) |
Sep 15, 2004 | 50.30 | 50.39 | 49.52 | 50.14 | 187,200 | -0.37(-0.73%) |
Sep 14, 2004 | 50.50 | 50.94 | 50.30 | 50.51 | 155,500 | -0.04(-0.08%) |
Sep 13, 2004 | 50.60 | 50.81 | 49.95 | 50.55 | 187,500 | +0.20(+0.40%) |
Sep 10, 2004 | 49.95 | 50.46 | 49.71 | 50.35 | 152,000 | +0.35(+0.70%) |
Sep 09, 2004 | 49.80 | 50.40 | 49.24 | 50.00 | 252,400 | +0.10(+0.20%) |
Sep 08, 2004 | 50.05 | 50.64 | 49.76 | 49.90 | 180,600 | -0.04(-0.08%) |
Sep 07, 2004 | 51.00 | 51.44 | 49.77 | 49.94 | 507,600 | -0.24(-0.48%) |
Sep 03, 2004 | 50.70 | 51.30 | 49.99 | 50.18 | 310,600 | -0.57(-1.12%) |
Sep 02, 2004 | 49.44 | 50.75 | 49.44 | 50.75 | 501,900 | +1.41(+2.86%) |
Sep 01, 2004 | 48.85 | 50.15 | 48.85 | 49.34 | 268,900 | +0.65(+1.33%) |
Aug 31, 2004 | 49.25 | 49.74 | 47.65 | 48.69 | 705,300 | -0.31(-0.63%) |
Aug 30, 2004 | 49.50 | 50.00 | 48.92 | 49.00 | 580,200 | -0.11(-0.22%) |
Aug 27, 2004 | 48.32 | 50.65 | 48.32 | 49.11 | 726,500 | +0.80(+1.66%) |
Aug 26, 2004 | 48.58 | 48.60 | 48.10 | 48.31 | 302,100 | -0.27(-0.56%) |
Aug 25, 2004 | 48.01 | 48.94 | 47.76 | 48.58 | 424,900 | +0.69(+1.44%) |
Aug 24, 2004 | 48.40 | 48.41 | 47.07 | 47.89 | 597,600 | -0.61(-1.26%) |
Aug 23, 2004 | 48.70 | 49.10 | 48.01 | 48.50 | 464,300 | -0.18(-0.37%) |
Aug 20, 2004 | 46.60 | 48.69 | 46.41 | 48.68 | 839,300 | +2.13(+4.58%) |
Aug 19, 2004 | 45.55 | 47.10 | 45.47 | 46.55 | 2,320,400 | +5.63(+13.76%) |
Aug 18, 2004 | 40.05 | 41.23 | 40.04 | 40.92 | 312,400 | +0.92(+2.30%) |
Aug 17, 2004 | 39.50 | 40.10 | 39.42 | 40.00 | 150,200 | +0.54(+1.37%) |
Aug 16, 2004 | 38.95 | 39.46 | 38.88 | 39.46 | 207,800 | +0.58(+1.49%) |
Aug 13, 2004 | 39.04 | 39.05 | 38.27 | 38.88 | 154,400 | -0.16(-0.41%) |
Aug 12, 2004 | 39.45 | 39.55 | 38.95 | 39.04 | 182,400 | -0.51(-1.29%) |
Aug 11, 2004 | 39.62 | 39.75 | 39.15 | 39.55 | 244,100 | -0.27(-0.68%) |
Aug 10, 2004 | 39.00 | 39.95 | 38.88 | 39.82 | 170,700 | +1.24(+3.21%) |
Aug 09, 2004 | 38.80 | 39.12 | 38.30 | 38.58 | 285,900 | -0.14(-0.36%) |
Aug 06, 2004 | 39.47 | 39.47 | 38.13 | 38.72 | 320,300 | -0.75(-1.90%) |
Aug 05, 2004 | 39.80 | 40.13 | 39.08 | 39.47 | 265,200 | -0.33(-0.83%) |
Aug 04, 2004 | 40.00 | 40.03 | 39.00 | 39.80 | 237,300 | -0.25(-0.62%) |
Aug 03, 2004 | 40.43 | 40.44 | 39.65 | 40.05 | 315,500 | -0.38(-0.94%) |