Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.76 | 38.02 | 37.53 | 37.89 | 976,962 | +0.15(+0.39%) |
Oct 28, 2004 | 38.07 | 38.07 | 37.52 | 37.74 | 1,386,665 | -0.33(-0.86%) |
Oct 27, 2004 | 36.57 | 38.22 | 36.56 | 38.07 | 2,531,107 | +1.47(+4.02%) |
Oct 26, 2004 | 35.63 | 36.77 | 35.35 | 36.60 | 2,138,306 | +1.10(+3.11%) |
Oct 25, 2004 | 35.92 | 35.92 | 35.16 | 35.49 | 2,586,468 | -0.43(-1.18%) |
Oct 22, 2004 | 36.50 | 36.50 | 35.73 | 35.92 | 1,243,222 | -0.53(-1.45%) |
Oct 21, 2004 | 36.18 | 36.56 | 35.85 | 36.45 | 3,718,813 | -0.37(-1.00%) |
Oct 20, 2004 | 37.24 | 37.36 | 35.53 | 36.81 | 4,766,489 | -1.43(-3.74%) |
Oct 19, 2004 | 37.85 | 38.45 | 37.72 | 38.25 | 2,165,133 | +0.66(+1.77%) |
Oct 18, 2004 | 37.39 | 37.58 | 37.02 | 37.58 | 1,121,025 | +0.26(+0.69%) |
Oct 15, 2004 | 37.31 | 37.43 | 36.84 | 37.32 | 1,233,298 | +0.01(+0.03%) |
Oct 14, 2004 | 37.76 | 37.85 | 37.28 | 37.31 | 1,448,850 | -0.44(-1.18%) |
Oct 13, 2004 | 38.03 | 38.11 | 37.50 | 37.76 | 1,672,310 | -0.15(-0.41%) |
Oct 12, 2004 | 37.65 | 37.96 | 37.37 | 37.91 | 1,710,769 | +0.19(+0.50%) |
Oct 11, 2004 | 37.43 | 37.76 | 37.25 | 37.72 | 963,470 | +0.38(+1.02%) |
Oct 08, 2004 | 38.05 | 38.10 | 37.20 | 37.34 | 1,871,269 | -0.72(-1.90%) |
Oct 07, 2004 | 38.82 | 38.91 | 38.03 | 38.07 | 1,771,247 | -0.82(-2.11%) |
Oct 06, 2004 | 38.30 | 38.95 | 38.28 | 38.88 | 1,657,733 | +0.59(+1.53%) |
Oct 05, 2004 | 38.32 | 38.43 | 37.98 | 38.30 | 1,774,038 | -0.15(-0.39%) |
Oct 04, 2004 | 39.23 | 39.40 | 38.40 | 38.45 | 1,728,602 | -0.77(-1.97%) |
Oct 01, 2004 | 38.75 | 39.37 | 38.61 | 39.22 | 824,990 | +0.47(+1.21%) |
Sep 30, 2004 | 38.71 | 39.03 | 38.48 | 38.75 | 936,022 | +0.05(+0.12%) |
Sep 29, 2004 | 38.71 | 38.95 | 38.59 | 38.70 | 953,390 | -0.26(-0.66%) |
Sep 28, 2004 | 38.92 | 38.98 | 38.21 | 38.96 | 1,600,201 | -0.01(-0.02%) |
Sep 27, 2004 | 39.66 | 39.72 | 38.85 | 38.97 | 1,344,175 | -0.65(-1.64%) |
Sep 24, 2004 | 39.95 | 40.12 | 39.53 | 39.62 | 1,217,170 | -0.23(-0.58%) |
Sep 23, 2004 | 40.00 | 40.06 | 39.39 | 39.85 | 2,122,333 | -0.79(-1.95%) |
Sep 22, 2004 | 40.68 | 40.89 | 40.21 | 40.65 | 1,250,356 | -0.36(-0.88%) |
Sep 21, 2004 | 39.69 | 41.01 | 39.69 | 41.01 | 2,618,723 | +1.32(+3.31%) |
Sep 20, 2004 | 39.87 | 40.01 | 39.39 | 39.69 | 908,884 | -0.17(-0.44%) |
Sep 17, 2004 | 39.59 | 39.88 | 39.32 | 39.87 | 1,753,259 | +0.46(+1.16%) |
Sep 16, 2004 | 39.22 | 39.52 | 39.14 | 39.41 | 798,627 | +0.19(+0.48%) |
Sep 15, 2004 | 39.17 | 39.45 | 38.98 | 39.22 | 1,168,322 | +0.05(+0.12%) |
Sep 14, 2004 | 39.47 | 39.52 | 39.09 | 39.17 | 759,704 | -0.39(-0.99%) |
Sep 13, 2004 | 39.54 | 39.59 | 39.30 | 39.57 | 1,233,298 | +0.12(+0.31%) |
Sep 10, 2004 | 39.28 | 39.65 | 38.94 | 39.45 | 888,725 | +0.25(+0.63%) |
Sep 09, 2004 | 39.55 | 39.86 | 39.17 | 39.20 | 1,497,388 | -0.34(-0.86%) |
Sep 08, 2004 | 40.02 | 40.05 | 39.54 | 39.54 | 749,934 | -0.46(-1.14%) |
Sep 07, 2004 | 39.73 | 40.28 | 39.72 | 40.00 | 1,127,693 | +0.27(+0.68%) |
Sep 03, 2004 | 39.82 | 39.82 | 39.64 | 39.73 | 519,030 | -0.09(-0.23%) |
Sep 02, 2004 | 39.38 | 39.85 | 39.08 | 39.82 | 1,242,602 | +0.44(+1.11%) |
Sep 01, 2004 | 39.43 | 39.43 | 39.14 | 39.38 | 929,664 | -0.05(-0.11%) |
Aug 31, 2004 | 39.47 | 39.53 | 39.14 | 39.43 | 737,528 | +0.00(+0.00%) |
Aug 30, 2004 | 39.72 | 39.72 | 39.37 | 39.43 | 458,396 | -0.29(-0.73%) |
Aug 27, 2004 | 39.70 | 39.72 | 39.54 | 39.72 | 830,262 | +0.01(+0.03%) |
Aug 26, 2004 | 39.53 | 39.86 | 39.53 | 39.70 | 708,995 | +0.23(+0.59%) |
Aug 25, 2004 | 39.30 | 39.62 | 38.80 | 39.47 | 541,981 | -0.06(-0.16%) |
Aug 24, 2004 | 40.03 | 40.04 | 39.27 | 39.54 | 1,007,046 | -0.34(-0.84%) |
Aug 23, 2004 | 40.05 | 40.10 | 39.46 | 39.87 | 1,397,520 | -0.11(-0.27%) |
Aug 20, 2004 | 39.99 | 40.21 | 39.53 | 39.98 | 1,495,837 | -0.01(-0.03%) |
Aug 19, 2004 | 40.53 | 40.53 | 39.87 | 39.99 | 871,512 | -0.57(-1.40%) |
Aug 18, 2004 | 39.95 | 40.67 | 39.76 | 40.56 | 1,581,437 | +0.74(+1.86%) |
Aug 17, 2004 | 39.95 | 40.50 | 39.81 | 39.82 | 1,893,445 | +0.37(+0.95%) |
Aug 16, 2004 | 38.37 | 39.48 | 38.24 | 39.45 | 778,002 | +1.08(+2.82%) |
Aug 13, 2004 | 38.18 | 38.50 | 37.99 | 38.36 | 609,283 | +0.35(+0.92%) |
Aug 12, 2004 | 38.31 | 38.48 | 37.74 | 38.01 | 1,009,682 | -0.30(-0.77%) |
Aug 11, 2004 | 38.83 | 38.87 | 37.98 | 38.31 | 1,042,247 | -0.70(-1.80%) |
Aug 10, 2004 | 38.96 | 39.09 | 38.54 | 39.01 | 868,875 | +0.32(+0.83%) |
Aug 09, 2004 | 37.97 | 39.50 | 37.86 | 38.69 | 1,736,045 | +0.83(+2.20%) |
Aug 06, 2004 | 38.43 | 38.43 | 37.50 | 37.86 | 1,853,436 | -0.64(-1.67%) |
Aug 05, 2004 | 40.06 | 40.16 | 38.08 | 38.50 | 3,200,868 | -1.64(-4.10%) |
Aug 04, 2004 | 39.74 | 40.30 | 39.66 | 40.15 | 980,063 | +0.24(+0.61%) |
Aug 03, 2004 | 40.54 | 40.54 | 39.70 | 39.90 | 1,394,419 | -0.64(-1.57%) |