Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 40.70 | 40.70 | 38.55 | 39.55 | 28,277,200 | -3.66(-8.47%) |
Oct 28, 2004 | 42.32 | 43.24 | 41.55 | 43.21 | 2,518,500 | +0.90(+2.13%) |
Oct 27, 2004 | 41.83 | 42.34 | 41.06 | 42.31 | 2,296,600 | +0.47(+1.12%) |
Oct 26, 2004 | 41.08 | 41.84 | 40.85 | 41.84 | 2,424,500 | +0.81(+1.97%) |
Oct 25, 2004 | 41.63 | 41.63 | 40.76 | 41.03 | 1,781,800 | -0.60(-1.44%) |
Oct 22, 2004 | 41.60 | 41.96 | 41.35 | 41.63 | 1,883,800 | +0.03(+0.07%) |
Oct 21, 2004 | 40.65 | 41.61 | 40.43 | 41.60 | 2,404,700 | +0.65(+1.59%) |
Oct 20, 2004 | 41.03 | 41.18 | 40.53 | 40.95 | 2,222,000 | -0.26(-0.63%) |
Oct 19, 2004 | 41.45 | 41.55 | 40.96 | 41.21 | 3,512,400 | -0.35(-0.84%) |
Oct 18, 2004 | 41.51 | 41.73 | 40.90 | 41.56 | 2,947,900 | +0.05(+0.12%) |
Oct 15, 2004 | 42.15 | 42.30 | 41.34 | 41.51 | 2,890,400 | -0.41(-0.98%) |
Oct 14, 2004 | 42.05 | 42.41 | 41.77 | 41.92 | 1,915,700 | -0.21(-0.50%) |
Oct 13, 2004 | 41.00 | 42.45 | 40.50 | 42.13 | 4,580,700 | +1.58(+3.90%) |
Oct 12, 2004 | 40.70 | 40.90 | 40.48 | 40.55 | 2,927,600 | -0.20(-0.49%) |
Oct 11, 2004 | 41.25 | 41.26 | 40.48 | 40.75 | 4,034,600 | -0.52(-1.26%) |
Oct 08, 2004 | 42.08 | 42.09 | 41.13 | 41.27 | 3,037,200 | -0.87(-2.06%) |
Oct 07, 2004 | 42.66 | 43.00 | 42.01 | 42.14 | 3,029,500 | -0.36(-0.85%) |
Oct 06, 2004 | 43.45 | 43.50 | 42.38 | 42.50 | 3,434,300 | -0.70(-1.62%) |
Oct 05, 2004 | 43.95 | 44.00 | 43.19 | 43.20 | 1,575,500 | -0.72(-1.64%) |
Oct 04, 2004 | 44.12 | 44.37 | 43.69 | 43.92 | 2,279,900 | -0.20(-0.45%) |
Oct 01, 2004 | 44.00 | 44.27 | 43.66 | 44.12 | 1,312,800 | +0.44(+1.01%) |
Sep 30, 2004 | 43.45 | 43.91 | 43.26 | 43.68 | 2,846,900 | +0.59(+1.37%) |
Sep 29, 2004 | 43.05 | 43.18 | 42.36 | 43.09 | 2,375,700 | +0.04(+0.09%) |
Sep 28, 2004 | 43.49 | 43.49 | 42.99 | 43.05 | 1,161,500 | -0.44(-1.01%) |
Sep 27, 2004 | 43.64 | 43.73 | 43.05 | 43.49 | 1,674,800 | -0.15(-0.34%) |
Sep 24, 2004 | 42.99 | 43.80 | 42.90 | 43.64 | 1,526,900 | +0.60(+1.39%) |
Sep 23, 2004 | 42.92 | 43.22 | 42.81 | 43.04 | 1,299,400 | -0.01(-0.02%) |
Sep 22, 2004 | 43.32 | 43.51 | 42.88 | 43.05 | 1,794,900 | -0.51(-1.17%) |
Sep 21, 2004 | 43.00 | 43.73 | 42.54 | 43.56 | 3,167,900 | +0.96(+2.25%) |
Sep 20, 2004 | 43.25 | 43.25 | 42.40 | 42.60 | 3,405,500 | -0.84(-1.93%) |
Sep 17, 2004 | 42.27 | 43.45 | 42.21 | 43.44 | 3,043,000 | +1.39(+3.31%) |
Sep 16, 2004 | 42.78 | 42.83 | 41.99 | 42.05 | 1,886,600 | -0.49(-1.15%) |
Sep 15, 2004 | 42.91 | 43.12 | 42.38 | 42.54 | 1,511,200 | -0.42(-0.98%) |
Sep 14, 2004 | 42.04 | 43.32 | 41.95 | 42.96 | 2,883,500 | +0.93(+2.21%) |
Sep 13, 2004 | 41.99 | 42.67 | 41.82 | 42.03 | 2,669,400 | -0.11(-0.26%) |
Sep 10, 2004 | 42.88 | 42.89 | 41.92 | 42.14 | 3,060,200 | -0.75(-1.75%) |
Sep 09, 2004 | 42.86 | 43.08 | 41.88 | 42.89 | 3,269,300 | +0.03(+0.07%) |
Sep 08, 2004 | 44.75 | 44.75 | 42.73 | 42.86 | 6,192,700 | -2.80(-6.13%) |
Sep 07, 2004 | 45.90 | 46.25 | 45.48 | 45.66 | 1,251,200 | +0.24(+0.53%) |
Sep 03, 2004 | 45.00 | 45.73 | 44.96 | 45.42 | 813,200 | +0.47(+1.05%) |
Sep 02, 2004 | 44.67 | 44.97 | 44.28 | 44.95 | 1,296,500 | +0.28(+0.63%) |
Sep 01, 2004 | 44.37 | 44.76 | 44.23 | 44.67 | 1,087,700 | +0.49(+1.11%) |
Aug 31, 2004 | 44.25 | 44.54 | 43.93 | 44.18 | 1,415,900 | -0.02(-0.05%) |
Aug 30, 2004 | 44.86 | 44.88 | 44.20 | 44.20 | 859,200 | -0.55(-1.23%) |
Aug 27, 2004 | 44.51 | 44.77 | 44.45 | 44.75 | 936,800 | +0.24(+0.54%) |
Aug 26, 2004 | 44.23 | 44.63 | 44.06 | 44.51 | 1,377,700 | +0.30(+0.68%) |
Aug 25, 2004 | 43.74 | 44.21 | 43.65 | 44.21 | 1,431,200 | +0.43(+0.98%) |
Aug 24, 2004 | 44.08 | 44.16 | 43.70 | 43.78 | 1,128,400 | +0.04(+0.09%) |
Aug 23, 2004 | 43.71 | 44.00 | 43.66 | 43.74 | 1,332,400 | +0.19(+0.44%) |
Aug 20, 2004 | 43.23 | 43.76 | 43.23 | 43.55 | 1,943,200 | +0.15(+0.35%) |
Aug 19, 2004 | 43.86 | 43.86 | 43.12 | 43.40 | 1,616,200 | -0.46(-1.05%) |
Aug 18, 2004 | 43.65 | 44.00 | 43.40 | 43.86 | 2,081,100 | +0.07(+0.16%) |
Aug 17, 2004 | 44.74 | 44.75 | 43.30 | 43.79 | 3,110,000 | -0.98(-2.19%) |
Aug 16, 2004 | 45.27 | 45.47 | 44.65 | 44.77 | 2,771,200 | -0.81(-1.78%) |
Aug 13, 2004 | 45.15 | 45.75 | 45.00 | 45.58 | 3,544,200 | +0.95(+2.13%) |
Aug 12, 2004 | 44.00 | 44.70 | 43.94 | 44.63 | 2,972,200 | +0.63(+1.43%) |
Aug 11, 2004 | 43.52 | 44.00 | 43.15 | 44.00 | 1,702,300 | +0.48(+1.10%) |
Aug 10, 2004 | 43.01 | 43.56 | 42.80 | 43.52 | 1,547,700 | +0.87(+2.04%) |
Aug 09, 2004 | 42.00 | 42.78 | 42.00 | 42.65 | 1,613,800 | +0.65(+1.55%) |
Aug 06, 2004 | 42.55 | 42.67 | 41.75 | 42.00 | 2,812,900 | -0.89(-2.08%) |
Aug 05, 2004 | 43.66 | 43.67 | 42.82 | 42.89 | 1,312,300 | -0.75(-1.72%) |
Aug 04, 2004 | 43.76 | 43.86 | 43.00 | 43.64 | 1,936,100 | -0.11(-0.25%) |
Aug 03, 2004 | 43.24 | 43.90 | 43.05 | 43.75 | 2,558,700 | +0.52(+1.20%) |