Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.71 | 38.38 | 37.71 | 38.38 | 20,531,192 | +0.75(+1.98%) |
Oct 28, 2004 | 37.55 | 37.77 | 36.85 | 37.63 | 1,639,483 | +0.09(+0.25%) |
Oct 27, 2004 | 37.37 | 37.67 | 37.10 | 37.54 | 1,291,396 | +0.20(+0.54%) |
Oct 26, 2004 | 37.76 | 38.12 | 37.32 | 37.34 | 6,431,204 | +1.31(+3.63%) |
Oct 25, 2004 | 35.82 | 36.24 | 35.65 | 36.03 | 923,022 | +0.00(+0.00%) |
Oct 22, 2004 | 35.72 | 36.16 | 35.52 | 36.03 | 810,254 | +0.24(+0.68%) |
Oct 21, 2004 | 34.66 | 35.80 | 34.58 | 35.79 | 1,194,618 | +1.13(+3.26%) |
Oct 20, 2004 | 34.44 | 35.02 | 34.27 | 34.66 | 864,431 | +0.22(+0.63%) |
Oct 19, 2004 | 35.00 | 35.10 | 34.19 | 34.44 | 1,129,464 | -0.56(-1.60%) |
Oct 18, 2004 | 34.61 | 35.29 | 34.23 | 35.00 | 592,595 | +0.30(+0.87%) |
Oct 15, 2004 | 34.87 | 35.05 | 34.51 | 34.70 | 640,089 | -0.20(-0.58%) |
Oct 14, 2004 | 35.10 | 35.66 | 34.87 | 34.90 | 678,155 | -0.15(-0.43%) |
Oct 13, 2004 | 35.49 | 35.51 | 35.05 | 35.05 | 730,303 | -0.44(-1.23%) |
Oct 12, 2004 | 35.62 | 35.74 | 35.17 | 35.49 | 1,083,880 | -0.50(-1.40%) |
Oct 11, 2004 | 35.95 | 36.37 | 35.78 | 35.99 | 433,050 | +0.00(+0.00%) |
Oct 08, 2004 | 36.37 | 36.52 | 35.90 | 35.99 | 427,800 | -0.46(-1.26%) |
Oct 07, 2004 | 36.66 | 36.76 | 36.32 | 36.45 | 534,243 | -0.30(-0.82%) |
Oct 06, 2004 | 36.45 | 36.81 | 36.45 | 36.76 | 481,976 | +0.23(+0.64%) |
Oct 05, 2004 | 36.37 | 36.87 | 36.24 | 36.52 | 671,712 | +0.13(+0.37%) |
Oct 04, 2004 | 36.63 | 36.85 | 36.32 | 36.39 | 523,145 | -0.23(-0.64%) |
Oct 01, 2004 | 36.58 | 36.80 | 36.45 | 36.62 | 870,636 | -0.02(-0.05%) |
Sep 30, 2004 | 36.50 | 36.79 | 36.13 | 36.64 | 672,666 | +0.27(+0.74%) |
Sep 29, 2004 | 36.52 | 36.72 | 36.32 | 36.37 | 881,853 | -0.17(-0.46%) |
Sep 28, 2004 | 36.54 | 36.65 | 36.04 | 36.54 | 562,643 | +0.19(+0.53%) |
Sep 27, 2004 | 36.66 | 36.66 | 36.30 | 36.34 | 669,922 | -0.29(-0.80%) |
Sep 24, 2004 | 36.67 | 36.96 | 36.55 | 36.64 | 1,443,184 | -0.03(-0.07%) |
Sep 23, 2004 | 36.40 | 36.90 | 36.33 | 36.66 | 1,600,343 | +0.27(+0.74%) |
Sep 22, 2004 | 35.82 | 36.58 | 35.82 | 36.39 | 1,498,196 | +0.36(+1.00%) |
Sep 21, 2004 | 36.02 | 36.21 | 35.70 | 36.03 | 1,131,612 | +0.01(+0.02%) |
Sep 20, 2004 | 35.59 | 36.03 | 35.57 | 36.03 | 1,287,935 | +0.46(+1.30%) |
Sep 17, 2004 | 35.28 | 35.71 | 35.17 | 35.57 | 1,059,059 | +0.37(+1.05%) |
Sep 16, 2004 | 35.15 | 35.27 | 35.11 | 35.20 | 876,483 | +0.05(+0.14%) |
Sep 15, 2004 | 35.05 | 35.20 | 35.05 | 35.15 | 1,043,307 | +0.12(+0.33%) |
Sep 14, 2004 | 35.18 | 35.20 | 34.97 | 35.03 | 1,137,459 | -0.16(-0.45%) |
Sep 13, 2004 | 35.03 | 35.21 | 34.78 | 35.19 | 739,969 | +0.15(+0.43%) |
Sep 10, 2004 | 35.11 | 35.24 | 34.94 | 35.04 | 957,031 | +0.06(+0.17%) |
Sep 09, 2004 | 35.24 | 35.31 | 34.88 | 34.98 | 823,619 | -0.10(-0.29%) |
Sep 08, 2004 | 34.78 | 35.16 | 34.57 | 35.08 | 718,489 | +0.30(+0.87%) |
Sep 07, 2004 | 34.97 | 35.19 | 34.78 | 34.78 | 727,558 | -0.19(-0.55%) |
Sep 03, 2004 | 35.28 | 35.31 | 34.86 | 34.97 | 425,771 | -0.27(-0.76%) |
Sep 02, 2004 | 35.30 | 35.30 | 34.78 | 35.24 | 541,880 | +0.00(+0.00%) |
Sep 01, 2004 | 34.78 | 35.51 | 34.63 | 35.24 | 1,250,107 | +0.39(+1.11%) |
Aug 31, 2004 | 34.48 | 35.01 | 34.39 | 34.85 | 606,676 | +0.49(+1.41%) |
Aug 30, 2004 | 34.60 | 34.61 | 34.24 | 34.37 | 707,630 | -0.23(-0.68%) |
Aug 27, 2004 | 34.21 | 34.76 | 34.02 | 34.60 | 750,828 | +0.23(+0.68%) |
Aug 26, 2004 | 34.04 | 34.53 | 33.91 | 34.37 | 584,242 | +0.33(+0.96%) |
Aug 25, 2004 | 33.81 | 34.11 | 33.73 | 34.04 | 612,643 | +0.10(+0.30%) |
Aug 24, 2004 | 33.60 | 33.94 | 33.50 | 33.94 | 918,129 | +0.47(+1.40%) |
Aug 23, 2004 | 33.52 | 33.69 | 33.34 | 33.47 | 731,138 | -0.08(-0.23%) |
Aug 20, 2004 | 33.65 | 33.77 | 33.52 | 33.55 | 426,487 | +0.03(+0.10%) |
Aug 19, 2004 | 33.27 | 33.70 | 33.23 | 33.51 | 625,769 | +0.28(+0.83%) |
Aug 18, 2004 | 33.32 | 33.32 | 33.01 | 33.24 | 903,690 | -0.08(-0.25%) |
Aug 17, 2004 | 33.05 | 33.50 | 32.98 | 33.32 | 1,405,595 | +0.48(+1.45%) |
Aug 16, 2004 | 32.43 | 32.98 | 32.31 | 32.84 | 692,356 | +0.45(+1.40%) |
Aug 13, 2004 | 32.68 | 32.89 | 32.20 | 32.39 | 586,748 | -0.58(-1.75%) |
Aug 12, 2004 | 33.32 | 33.35 | 32.71 | 32.97 | 699,993 | -0.56(-1.67%) |
Aug 11, 2004 | 32.77 | 33.58 | 32.60 | 33.53 | 693,310 | +0.54(+1.65%) |
Aug 10, 2004 | 32.05 | 33.24 | 32.04 | 32.98 | 986,864 | +0.85(+2.63%) |
Aug 09, 2004 | 32.31 | 32.46 | 32.02 | 32.14 | 416,463 | -0.34(-1.03%) |
Aug 06, 2004 | 32.47 | 32.60 | 32.14 | 32.47 | 795,696 | -0.41(-1.25%) |
Aug 05, 2004 | 33.16 | 33.38 | 32.85 | 32.88 | 592,476 | -0.19(-0.58%) |
Aug 04, 2004 | 33.02 | 33.20 | 32.69 | 33.08 | 915,862 | +0.15(+0.46%) |
Aug 03, 2004 | 32.98 | 33.72 | 32.93 | 32.93 | 862,999 | -0.05(-0.15%) |