Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.60 | 40.39 | 39.52 | 40.35 | 1,082,007 | +0.45(+1.12%) |
Oct 28, 2004 | 39.31 | 40.19 | 39.20 | 39.90 | 1,074,851 | +0.42(+1.05%) |
Oct 27, 2004 | 39.47 | 39.96 | 39.31 | 39.49 | 1,533,364 | -0.17(-0.43%) |
Oct 26, 2004 | 38.27 | 39.66 | 38.17 | 39.66 | 1,146,022 | +1.60(+4.20%) |
Oct 25, 2004 | 38.62 | 38.64 | 38.00 | 38.06 | 841,171 | -0.68(-1.77%) |
Oct 22, 2004 | 38.91 | 39.10 | 38.58 | 38.74 | 763,885 | -0.02(-0.04%) |
Oct 21, 2004 | 39.01 | 39.02 | 38.51 | 38.76 | 729,145 | -0.45(-1.14%) |
Oct 20, 2004 | 38.54 | 39.24 | 38.13 | 39.20 | 1,221,487 | +0.68(+1.76%) |
Oct 19, 2004 | 39.06 | 39.16 | 38.40 | 38.53 | 985,985 | -0.53(-1.36%) |
Oct 18, 2004 | 38.24 | 39.21 | 38.16 | 39.06 | 683,345 | +0.38(+0.99%) |
Oct 15, 2004 | 38.74 | 38.89 | 38.19 | 38.67 | 1,153,829 | +0.28(+0.72%) |
Oct 14, 2004 | 38.62 | 39.05 | 38.35 | 38.40 | 1,167,491 | -0.09(-0.24%) |
Oct 13, 2004 | 39.64 | 39.64 | 38.35 | 38.49 | 1,208,346 | -1.15(-2.91%) |
Oct 12, 2004 | 39.07 | 39.66 | 38.93 | 39.64 | 675,018 | +0.51(+1.32%) |
Oct 11, 2004 | 39.04 | 39.26 | 38.99 | 39.13 | 607,621 | +0.08(+0.22%) |
Oct 08, 2004 | 39.45 | 39.45 | 38.90 | 39.04 | 1,134,963 | -0.40(-1.01%) |
Oct 07, 2004 | 40.27 | 40.27 | 39.35 | 39.44 | 924,442 | -1.01(-2.49%) |
Oct 06, 2004 | 39.97 | 40.47 | 39.94 | 40.45 | 931,989 | +0.60(+1.50%) |
Oct 05, 2004 | 40.00 | 40.31 | 39.80 | 39.85 | 1,523,476 | -0.50(-1.24%) |
Oct 04, 2004 | 40.50 | 40.62 | 40.27 | 40.35 | 1,111,152 | -0.27(-0.66%) |
Oct 01, 2004 | 39.66 | 40.62 | 39.66 | 40.62 | 1,583,327 | +0.88(+2.22%) |
Sep 30, 2004 | 39.01 | 40.36 | 38.96 | 39.74 | 2,800,261 | +0.63(+1.61%) |
Sep 29, 2004 | 39.43 | 39.44 | 38.89 | 39.10 | 1,362,138 | -0.36(-0.92%) |
Sep 28, 2004 | 39.47 | 39.66 | 39.30 | 39.47 | 1,245,818 | +0.09(+0.23%) |
Sep 27, 2004 | 39.33 | 39.56 | 39.22 | 39.37 | 752,565 | -0.26(-0.66%) |
Sep 24, 2004 | 38.82 | 39.83 | 38.82 | 39.64 | 895,818 | +0.74(+1.90%) |
Sep 23, 2004 | 38.91 | 39.22 | 38.86 | 38.90 | 952,937 | +0.04(+0.10%) |
Sep 22, 2004 | 39.44 | 39.57 | 38.86 | 38.86 | 823,996 | -0.96(-2.41%) |
Sep 21, 2004 | 39.12 | 39.84 | 39.00 | 39.82 | 871,487 | +0.68(+1.73%) |
Sep 20, 2004 | 39.31 | 39.40 | 38.83 | 39.14 | 752,825 | +0.02(+0.06%) |
Sep 17, 2004 | 39.20 | 39.50 | 39.04 | 39.12 | 1,529,071 | -0.08(-0.20%) |
Sep 16, 2004 | 39.48 | 39.52 | 39.04 | 39.20 | 741,375 | -0.28(-0.72%) |
Sep 15, 2004 | 39.27 | 39.62 | 39.22 | 39.48 | 1,107,119 | -0.03(-0.08%) |
Sep 14, 2004 | 38.62 | 39.52 | 38.61 | 39.51 | 1,572,138 | +0.90(+2.33%) |
Sep 13, 2004 | 38.51 | 38.77 | 38.31 | 38.61 | 1,244,126 | +0.02(+0.06%) |
Sep 10, 2004 | 38.66 | 38.78 | 38.29 | 38.59 | 815,148 | -0.12(-0.32%) |
Sep 09, 2004 | 38.93 | 39.13 | 38.44 | 38.71 | 920,669 | -0.19(-0.49%) |
Sep 08, 2004 | 38.81 | 39.31 | 38.56 | 38.91 | 1,338,978 | +0.05(+0.12%) |
Sep 07, 2004 | 38.31 | 38.90 | 38.20 | 38.86 | 1,051,301 | +0.84(+2.20%) |
Sep 03, 2004 | 38.42 | 38.66 | 37.97 | 38.02 | 957,881 | -0.33(-0.86%) |
Sep 02, 2004 | 37.43 | 38.41 | 37.24 | 38.35 | 893,866 | +0.88(+2.36%) |
Sep 01, 2004 | 36.88 | 37.54 | 36.80 | 37.47 | 1,063,662 | +0.48(+1.31%) |
Aug 31, 2004 | 36.05 | 37.06 | 36.05 | 36.98 | 1,290,836 | +0.86(+2.38%) |
Aug 30, 2004 | 36.38 | 36.51 | 36.08 | 36.12 | 695,836 | -0.26(-0.72%) |
Aug 27, 2004 | 36.42 | 36.57 | 36.21 | 36.38 | 960,483 | -0.03(-0.08%) |
Aug 26, 2004 | 36.89 | 36.95 | 36.41 | 36.41 | 1,184,926 | -0.38(-1.04%) |
Aug 25, 2004 | 36.74 | 36.98 | 36.60 | 36.80 | 1,463,234 | +0.04(+0.10%) |
Aug 24, 2004 | 36.76 | 37.05 | 36.55 | 36.76 | 1,150,446 | +0.00(+0.00%) |
Aug 23, 2004 | 36.99 | 37.02 | 36.55 | 36.76 | 1,239,442 | -0.44(-1.18%) |
Aug 20, 2004 | 36.93 | 37.20 | 36.82 | 37.20 | 1,010,056 | +0.37(+1.00%) |
Aug 19, 2004 | 36.75 | 36.89 | 36.55 | 36.83 | 1,778,495 | +0.05(+0.15%) |
Aug 18, 2004 | 36.28 | 36.85 | 36.01 | 36.78 | 2,227,119 | +0.35(+0.95%) |
Aug 17, 2004 | 36.66 | 36.71 | 36.15 | 36.43 | 2,255,484 | -0.14(-0.38%) |
Aug 16, 2004 | 36.51 | 36.95 | 36.23 | 36.57 | 1,645,521 | -0.08(-0.21%) |
Aug 13, 2004 | 36.93 | 37.09 | 36.41 | 36.65 | 891,004 | -0.27(-0.73%) |
Aug 12, 2004 | 37.08 | 37.24 | 36.68 | 36.91 | 1,760,279 | -0.13(-0.35%) |
Aug 11, 2004 | 36.24 | 37.08 | 35.98 | 37.05 | 1,549,368 | +0.65(+1.80%) |
Aug 10, 2004 | 35.82 | 36.41 | 35.66 | 36.39 | 1,272,361 | +0.72(+2.03%) |
Aug 09, 2004 | 35.72 | 36.06 | 35.63 | 35.67 | 765,056 | -0.16(-0.45%) |
Aug 06, 2004 | 36.12 | 36.31 | 35.08 | 35.83 | 1,548,717 | -0.67(-1.83%) |
Aug 05, 2004 | 37.08 | 37.10 | 36.41 | 36.50 | 1,207,695 | -0.50(-1.35%) |
Aug 04, 2004 | 36.93 | 37.21 | 36.75 | 37.00 | 1,798,011 | +0.05(+0.15%) |
Aug 03, 2004 | 36.60 | 37.01 | 36.60 | 36.95 | 1,081,357 | +0.38(+1.05%) |