Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.12 | 35.39 | 35.01 | 35.17 | 2,151,696 | +0.06(+0.16%) |
Oct 28, 2004 | 35.10 | 35.40 | 34.96 | 35.12 | 2,910,851 | +0.06(+0.16%) |
Oct 27, 2004 | 34.61 | 35.06 | 34.55 | 35.06 | 2,317,090 | +0.34(+0.97%) |
Oct 26, 2004 | 34.06 | 34.81 | 33.88 | 34.72 | 2,650,386 | +0.56(+1.64%) |
Oct 25, 2004 | 34.00 | 34.44 | 33.84 | 34.16 | 2,638,639 | -0.02(-0.06%) |
Oct 22, 2004 | 34.15 | 34.41 | 33.96 | 34.18 | 1,915,664 | +0.03(+0.09%) |
Oct 21, 2004 | 33.65 | 34.32 | 33.64 | 34.15 | 2,371,439 | +0.40(+1.19%) |
Oct 20, 2004 | 33.76 | 33.93 | 33.32 | 33.74 | 2,871,695 | -0.02(-0.06%) |
Oct 19, 2004 | 33.84 | 34.27 | 33.66 | 33.76 | 2,912,104 | +0.10(+0.30%) |
Oct 18, 2004 | 34.36 | 34.46 | 33.58 | 33.66 | 3,758,342 | -0.72(-2.10%) |
Oct 15, 2004 | 34.48 | 34.63 | 34.36 | 34.38 | 3,415,649 | -0.07(-0.20%) |
Oct 14, 2004 | 34.70 | 34.86 | 34.45 | 34.45 | 2,518,978 | -0.45(-1.28%) |
Oct 13, 2004 | 35.75 | 35.81 | 34.84 | 34.90 | 1,727,872 | -0.49(-1.37%) |
Oct 12, 2004 | 35.31 | 35.38 | 35.15 | 35.38 | 2,316,934 | -0.05(-0.14%) |
Oct 11, 2004 | 35.53 | 35.69 | 35.38 | 35.44 | 1,444,696 | +0.05(+0.14%) |
Oct 08, 2004 | 35.92 | 36.04 | 35.31 | 35.38 | 2,511,460 | -0.54(-1.49%) |
Oct 07, 2004 | 36.06 | 36.15 | 35.87 | 35.92 | 2,626,266 | -0.03(-0.09%) |
Oct 06, 2004 | 36.07 | 36.07 | 35.40 | 35.95 | 3,394,975 | -0.13(-0.37%) |
Oct 05, 2004 | 36.07 | 36.30 | 35.98 | 36.09 | 2,673,253 | -0.05(-0.14%) |
Oct 04, 2004 | 36.07 | 36.23 | 35.67 | 36.14 | 3,484,563 | +0.18(+0.50%) |
Oct 01, 2004 | 35.75 | 36.04 | 35.65 | 35.96 | 4,314,982 | +0.34(+0.97%) |
Sep 30, 2004 | 35.11 | 35.75 | 35.08 | 35.61 | 2,509,424 | +0.44(+1.25%) |
Sep 29, 2004 | 35.31 | 35.31 | 34.86 | 35.17 | 2,862,297 | -0.26(-0.74%) |
Sep 28, 2004 | 34.80 | 35.55 | 34.67 | 35.44 | 3,459,973 | +0.55(+1.57%) |
Sep 27, 2004 | 34.80 | 35.05 | 34.57 | 34.89 | 2,794,479 | +0.18(+0.52%) |
Sep 24, 2004 | 33.95 | 34.84 | 33.95 | 34.71 | 2,381,150 | +0.75(+2.22%) |
Sep 23, 2004 | 34.16 | 34.16 | 33.79 | 33.95 | 1,746,197 | -0.14(-0.41%) |
Sep 22, 2004 | 34.48 | 34.48 | 34.01 | 34.09 | 2,586,013 | -0.42(-1.22%) |
Sep 21, 2004 | 34.61 | 34.87 | 34.47 | 34.52 | 1,806,341 | -0.13(-0.37%) |
Sep 20, 2004 | 34.76 | 34.88 | 34.43 | 34.64 | 2,433,462 | -0.26(-0.75%) |
Sep 17, 2004 | 34.78 | 35.12 | 34.76 | 34.91 | 2,431,269 | +0.30(+0.87%) |
Sep 16, 2004 | 34.42 | 34.76 | 34.41 | 34.61 | 1,195,665 | +0.19(+0.54%) |
Sep 15, 2004 | 34.45 | 34.53 | 34.23 | 34.42 | 2,107,215 | -0.05(-0.15%) |
Sep 14, 2004 | 34.48 | 34.59 | 34.36 | 34.47 | 1,634,211 | +0.04(+0.13%) |
Sep 13, 2004 | 34.67 | 34.72 | 34.41 | 34.43 | 2,234,237 | -0.20(-0.57%) |
Sep 10, 2004 | 34.59 | 34.62 | 34.36 | 34.62 | 1,478,840 | +0.04(+0.11%) |
Sep 09, 2004 | 34.80 | 34.89 | 34.52 | 34.59 | 1,848,942 | -0.21(-0.61%) |
Sep 08, 2004 | 34.73 | 34.91 | 34.67 | 34.80 | 1,914,098 | +0.00(+0.00%) |
Sep 07, 2004 | 34.94 | 35.12 | 34.66 | 34.80 | 2,547,954 | -0.13(-0.38%) |
Sep 03, 2004 | 34.94 | 35.11 | 34.89 | 34.93 | 1,780,498 | -0.01(-0.02%) |
Sep 02, 2004 | 34.68 | 35.10 | 34.57 | 34.94 | 2,854,936 | +0.29(+0.83%) |
Sep 01, 2004 | 34.45 | 34.74 | 34.36 | 34.65 | 1,892,797 | +0.31(+0.91%) |
Aug 31, 2004 | 34.30 | 34.43 | 34.13 | 34.34 | 2,320,066 | +0.04(+0.11%) |
Aug 30, 2004 | 33.84 | 34.50 | 33.84 | 34.30 | 2,538,086 | +0.20(+0.60%) |
Aug 27, 2004 | 34.06 | 34.16 | 33.88 | 34.09 | 1,850,665 | +0.10(+0.28%) |
Aug 26, 2004 | 34.45 | 34.48 | 33.79 | 34.00 | 5,504,069 | -0.74(-2.13%) |
Aug 25, 2004 | 34.55 | 35.41 | 34.48 | 34.74 | 2,537,147 | +0.19(+0.54%) |
Aug 24, 2004 | 34.61 | 34.70 | 34.41 | 34.55 | 1,928,350 | +0.15(+0.45%) |
Aug 23, 2004 | 34.59 | 34.71 | 34.37 | 34.40 | 1,600,537 | -0.24(-0.70%) |
Aug 20, 2004 | 34.51 | 34.68 | 34.38 | 34.64 | 1,539,141 | +0.13(+0.39%) |
Aug 19, 2004 | 34.32 | 34.58 | 34.20 | 34.51 | 2,030,939 | +0.15(+0.43%) |
Aug 18, 2004 | 34.32 | 34.66 | 34.30 | 34.36 | 3,195,279 | -0.14(-0.41%) |
Aug 17, 2004 | 34.55 | 34.88 | 34.45 | 34.50 | 2,384,908 | -0.04(-0.11%) |
Aug 16, 2004 | 33.83 | 34.60 | 33.78 | 34.54 | 3,013,126 | +0.72(+2.11%) |
Aug 13, 2004 | 33.39 | 33.87 | 33.31 | 33.83 | 1,845,027 | +0.44(+1.32%) |
Aug 12, 2004 | 33.78 | 33.85 | 33.23 | 33.39 | 2,596,820 | -0.46(-1.36%) |
Aug 11, 2004 | 33.78 | 34.24 | 33.68 | 33.85 | 2,339,488 | -0.13(-0.39%) |
Aug 10, 2004 | 33.67 | 33.99 | 33.53 | 33.98 | 3,922,953 | +0.33(+0.99%) |
Aug 09, 2004 | 33.78 | 34.11 | 33.44 | 33.65 | 3,082,980 | -0.04(-0.11%) |
Aug 06, 2004 | 33.84 | 34.25 | 33.60 | 33.69 | 3,116,498 | -0.27(-0.79%) |
Aug 05, 2004 | 34.48 | 34.59 | 33.94 | 33.95 | 1,865,388 | -0.57(-1.66%) |
Aug 04, 2004 | 34.32 | 34.65 | 34.17 | 34.53 | 1,768,438 | +0.05(+0.15%) |
Aug 03, 2004 | 34.48 | 34.66 | 34.35 | 34.48 | 3,108,040 | +0.16(+0.47%) |