Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.88 | 33.13 | 32.66 | 32.89 | 348,347 | -0.04(-0.13%) |
Oct 28, 2004 | 32.93 | 33.05 | 32.79 | 32.93 | 147,506 | +0.01(+0.02%) |
Oct 27, 2004 | 32.55 | 32.93 | 32.33 | 32.93 | 372,849 | +0.38(+1.16%) |
Oct 26, 2004 | 31.98 | 32.55 | 31.86 | 32.55 | 347,014 | +0.60(+1.88%) |
Oct 25, 2004 | 32.40 | 32.40 | 31.91 | 31.95 | 179,340 | -0.49(-1.50%) |
Oct 22, 2004 | 32.61 | 32.72 | 32.34 | 32.43 | 189,341 | -0.08(-0.26%) |
Oct 21, 2004 | 32.53 | 32.89 | 32.35 | 32.52 | 432,184 | +0.45(+1.40%) |
Oct 20, 2004 | 32.24 | 32.25 | 31.41 | 32.07 | 211,842 | -0.27(-0.83%) |
Oct 19, 2004 | 32.28 | 32.90 | 32.16 | 32.34 | 319,846 | +0.10(+0.32%) |
Oct 18, 2004 | 32.31 | 32.46 | 32.13 | 32.24 | 117,338 | -0.10(-0.32%) |
Oct 15, 2004 | 32.10 | 32.34 | 31.91 | 32.34 | 262,011 | +0.24(+0.75%) |
Oct 14, 2004 | 31.92 | 32.22 | 31.77 | 32.10 | 171,340 | +0.18(+0.56%) |
Oct 13, 2004 | 32.08 | 32.23 | 31.82 | 31.92 | 137,505 | -0.16(-0.50%) |
Oct 12, 2004 | 31.29 | 32.08 | 31.16 | 32.08 | 211,508 | +0.70(+2.24%) |
Oct 11, 2004 | 31.95 | 32.07 | 31.38 | 31.38 | 177,840 | -0.61(-1.91%) |
Oct 08, 2004 | 31.62 | 31.99 | 31.58 | 31.99 | 300,512 | +0.33(+1.04%) |
Oct 07, 2004 | 32.04 | 32.04 | 31.62 | 31.66 | 362,015 | -0.42(-1.31%) |
Oct 06, 2004 | 31.71 | 32.13 | 31.68 | 32.08 | 241,843 | +0.36(+1.13%) |
Oct 05, 2004 | 31.60 | 31.77 | 31.51 | 31.72 | 134,172 | +0.13(+0.42%) |
Oct 04, 2004 | 31.56 | 31.82 | 31.50 | 31.59 | 152,673 | +0.10(+0.30%) |
Oct 01, 2004 | 31.08 | 31.62 | 30.84 | 31.49 | 413,684 | +0.41(+1.31%) |
Sep 30, 2004 | 30.42 | 31.12 | 30.42 | 31.08 | 672,194 | +0.73(+2.39%) |
Sep 29, 2004 | 30.39 | 30.62 | 30.33 | 30.36 | 278,011 | -0.06(-0.20%) |
Sep 28, 2004 | 30.47 | 30.53 | 30.23 | 30.42 | 338,180 | -0.26(-0.86%) |
Sep 27, 2004 | 30.54 | 30.71 | 30.51 | 30.68 | 194,508 | +0.14(+0.47%) |
Sep 24, 2004 | 30.38 | 30.81 | 30.38 | 30.54 | 301,179 | -0.06(-0.20%) |
Sep 23, 2004 | 30.81 | 30.87 | 30.53 | 30.60 | 428,851 | -0.21(-0.68%) |
Sep 22, 2004 | 30.74 | 30.93 | 30.60 | 30.81 | 225,842 | +0.08(+0.25%) |
Sep 21, 2004 | 30.78 | 30.93 | 30.71 | 30.73 | 179,007 | -0.02(-0.06%) |
Sep 20, 2004 | 31.11 | 31.19 | 30.68 | 30.75 | 583,191 | -0.03(-0.10%) |
Sep 17, 2004 | 30.84 | 30.94 | 30.72 | 30.78 | 691,195 | -0.07(-0.23%) |
Sep 16, 2004 | 30.39 | 30.96 | 30.39 | 30.85 | 620,192 | +0.55(+1.80%) |
Sep 15, 2004 | 29.76 | 30.39 | 29.76 | 30.30 | 276,511 | +0.52(+1.73%) |
Sep 14, 2004 | 29.97 | 29.97 | 29.70 | 29.79 | 226,842 | -0.25(-0.84%) |
Sep 13, 2004 | 30.41 | 30.51 | 29.92 | 30.04 | 241,343 | -0.37(-1.22%) |
Sep 10, 2004 | 29.94 | 30.43 | 29.72 | 30.41 | 211,342 | +0.47(+1.58%) |
Sep 09, 2004 | 30.30 | 30.39 | 29.94 | 29.94 | 254,010 | -0.82(-2.65%) |
Sep 08, 2004 | 30.81 | 30.89 | 30.66 | 30.75 | 170,507 | +0.01(+0.02%) |
Sep 07, 2004 | 30.30 | 30.76 | 30.30 | 30.75 | 221,342 | +0.45(+1.49%) |
Sep 03, 2004 | 29.76 | 30.33 | 29.76 | 30.30 | 297,679 | +0.48(+1.61%) |
Sep 02, 2004 | 29.76 | 29.88 | 29.66 | 29.82 | 280,011 | +0.06(+0.20%) |
Sep 01, 2004 | 29.94 | 30.15 | 29.56 | 29.76 | 237,009 | -0.24(-0.80%) |
Aug 31, 2004 | 29.40 | 30.00 | 29.36 | 30.00 | 295,679 | +0.60(+2.04%) |
Aug 30, 2004 | 29.34 | 29.43 | 29.22 | 29.40 | 161,340 | +0.12(+0.41%) |
Aug 27, 2004 | 29.28 | 29.38 | 29.22 | 29.28 | 107,337 | +0.03(+0.10%) |
Aug 26, 2004 | 29.17 | 29.35 | 29.14 | 29.25 | 171,340 | +0.23(+0.79%) |
Aug 25, 2004 | 29.53 | 29.64 | 29.02 | 29.02 | 268,844 | -0.51(-1.73%) |
Aug 24, 2004 | 29.28 | 29.57 | 29.28 | 29.53 | 584,857 | +0.17(+0.57%) |
Aug 23, 2004 | 29.25 | 29.45 | 28.93 | 29.36 | 170,840 | +0.16(+0.53%) |
Aug 20, 2004 | 29.10 | 29.33 | 29.01 | 29.21 | 715,863 | +0.36(+1.25%) |
Aug 19, 2004 | 29.10 | 29.14 | 28.81 | 28.85 | 256,344 | -0.25(-0.87%) |
Aug 18, 2004 | 28.98 | 29.25 | 28.95 | 29.10 | 1,120,547 | -0.40(-1.36%) |
Aug 17, 2004 | 29.25 | 29.66 | 29.25 | 29.50 | 237,509 | +0.31(+1.07%) |
Aug 16, 2004 | 28.95 | 29.30 | 28.95 | 29.19 | 168,840 | +0.24(+0.83%) |
Aug 13, 2004 | 28.92 | 29.13 | 28.89 | 28.95 | 110,504 | +0.03(+0.10%) |
Aug 12, 2004 | 29.46 | 29.49 | 28.86 | 28.92 | 172,673 | -0.48(-1.63%) |
Aug 11, 2004 | 29.70 | 29.70 | 29.39 | 29.40 | 456,685 | -0.21(-0.71%) |
Aug 10, 2004 | 29.64 | 29.64 | 29.50 | 29.61 | 289,678 | +0.10(+0.35%) |
Aug 09, 2004 | 29.58 | 29.69 | 29.32 | 29.51 | 127,505 | -0.01(-0.02%) |
Aug 06, 2004 | 29.64 | 29.81 | 29.28 | 29.51 | 321,180 | -0.13(-0.43%) |
Aug 05, 2004 | 29.76 | 29.98 | 29.62 | 29.64 | 138,839 | -0.17(-0.56%) |
Aug 04, 2004 | 29.67 | 29.87 | 29.52 | 29.81 | 111,504 | +0.14(+0.46%) |
Aug 03, 2004 | 29.70 | 29.79 | 29.48 | 29.67 | 178,840 | +0.02(+0.06%) |