Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.65 | 36.02 | 34.65 | 35.72 | 282,900 | +2.11(+6.28%) |
Oct 28, 2004 | 33.11 | 33.85 | 32.46 | 33.61 | 135,000 | +0.35(+1.05%) |
Oct 27, 2004 | 32.46 | 33.26 | 32.40 | 33.26 | 112,600 | +0.49(+1.50%) |
Oct 26, 2004 | 31.91 | 32.78 | 31.48 | 32.77 | 80,100 | +0.79(+2.47%) |
Oct 25, 2004 | 31.72 | 32.09 | 31.21 | 31.98 | 64,800 | -0.04(-0.12%) |
Oct 22, 2004 | 32.04 | 32.19 | 31.55 | 32.02 | 84,500 | -0.24(-0.74%) |
Oct 21, 2004 | 31.23 | 32.26 | 31.10 | 32.26 | 77,600 | +0.75(+2.38%) |
Oct 20, 2004 | 31.01 | 31.52 | 30.95 | 31.51 | 63,900 | +0.41(+1.32%) |
Oct 19, 2004 | 31.14 | 31.56 | 30.95 | 31.10 | 58,300 | +0.10(+0.32%) |
Oct 18, 2004 | 30.83 | 31.41 | 30.58 | 31.00 | 70,600 | -0.07(-0.23%) |
Oct 15, 2004 | 30.69 | 31.74 | 30.68 | 31.07 | 59,900 | +0.37(+1.21%) |
Oct 14, 2004 | 30.71 | 30.84 | 30.69 | 30.70 | 39,400 | +0.00(+0.00%) |
Oct 13, 2004 | 31.54 | 31.54 | 30.60 | 30.70 | 97,500 | -0.49(-1.57%) |
Oct 12, 2004 | 31.02 | 31.90 | 30.96 | 31.19 | 59,700 | +0.17(+0.55%) |
Oct 11, 2004 | 30.84 | 31.06 | 30.47 | 31.02 | 78,300 | +0.09(+0.29%) |
Oct 08, 2004 | 30.69 | 31.32 | 30.46 | 30.93 | 68,000 | +0.41(+1.36%) |
Oct 07, 2004 | 32.05 | 32.05 | 30.46 | 30.52 | 78,500 | -1.29(-4.04%) |
Oct 06, 2004 | 32.04 | 32.18 | 31.69 | 31.80 | 83,400 | -0.12(-0.38%) |
Oct 05, 2004 | 31.60 | 32.08 | 31.00 | 31.92 | 117,700 | +0.49(+1.56%) |
Oct 04, 2004 | 32.42 | 32.80 | 31.15 | 31.43 | 118,000 | -0.96(-2.96%) |
Oct 01, 2004 | 30.55 | 32.39 | 30.55 | 32.39 | 141,100 | +1.77(+5.78%) |
Sep 30, 2004 | 30.45 | 30.66 | 30.17 | 30.62 | 173,500 | +0.40(+1.32%) |
Sep 29, 2004 | 30.01 | 30.32 | 30.00 | 30.22 | 102,500 | +0.05(+0.17%) |
Sep 28, 2004 | 29.70 | 30.21 | 29.65 | 30.17 | 323,400 | +0.44(+1.48%) |
Sep 27, 2004 | 31.00 | 31.00 | 29.62 | 29.73 | 171,800 | -1.35(-4.34%) |
Sep 24, 2004 | 31.23 | 31.30 | 31.05 | 31.08 | 73,800 | -0.07(-0.22%) |
Sep 23, 2004 | 32.26 | 32.26 | 31.14 | 31.15 | 127,400 | -0.99(-3.08%) |
Sep 22, 2004 | 32.45 | 32.45 | 31.99 | 32.14 | 118,200 | -0.19(-0.59%) |
Sep 21, 2004 | 32.31 | 32.71 | 31.95 | 32.33 | 81,500 | +0.04(+0.12%) |
Sep 20, 2004 | 32.03 | 32.33 | 31.13 | 32.29 | 112,000 | +0.49(+1.54%) |
Sep 17, 2004 | 32.49 | 32.49 | 31.52 | 31.80 | 134,000 | -0.54(-1.67%) |
Sep 16, 2004 | 31.88 | 32.34 | 31.88 | 32.34 | 46,100 | +0.16(+0.50%) |
Sep 15, 2004 | 32.23 | 32.45 | 31.80 | 32.18 | 47,200 | -0.10(-0.31%) |
Sep 14, 2004 | 32.24 | 32.31 | 31.93 | 32.28 | 169,100 | +0.05(+0.16%) |
Sep 13, 2004 | 32.37 | 32.45 | 32.07 | 32.23 | 64,600 | -0.03(-0.09%) |
Sep 10, 2004 | 31.90 | 32.34 | 31.90 | 32.26 | 61,600 | +0.08(+0.25%) |
Sep 09, 2004 | 32.26 | 32.75 | 31.90 | 32.18 | 109,500 | -0.29(-0.89%) |
Sep 08, 2004 | 32.50 | 32.77 | 32.13 | 32.47 | 101,500 | +0.08(+0.25%) |
Sep 07, 2004 | 32.80 | 33.60 | 32.20 | 32.39 | 178,500 | -0.37(-1.13%) |
Sep 03, 2004 | 32.44 | 32.83 | 32.19 | 32.76 | 82,300 | +0.42(+1.30%) |
Sep 02, 2004 | 31.32 | 32.72 | 31.31 | 32.34 | 67,600 | +0.34(+1.06%) |
Sep 01, 2004 | 31.23 | 32.13 | 31.10 | 32.00 | 91,500 | +0.66(+2.11%) |
Aug 31, 2004 | 31.16 | 31.34 | 30.92 | 31.34 | 108,000 | +0.11(+0.35%) |
Aug 30, 2004 | 31.25 | 31.54 | 31.18 | 31.23 | 36,700 | -0.20(-0.64%) |
Aug 27, 2004 | 30.96 | 31.50 | 30.96 | 31.43 | 108,600 | +0.34(+1.09%) |
Aug 26, 2004 | 31.20 | 31.20 | 30.79 | 31.09 | 191,100 | -0.12(-0.38%) |
Aug 25, 2004 | 31.16 | 31.36 | 30.96 | 31.21 | 133,600 | -0.17(-0.54%) |
Aug 24, 2004 | 31.34 | 31.44 | 30.89 | 31.38 | 93,700 | +0.46(+1.49%) |
Aug 23, 2004 | 31.29 | 31.45 | 30.90 | 30.92 | 151,800 | -0.50(-1.59%) |
Aug 20, 2004 | 31.14 | 31.50 | 31.00 | 31.42 | 38,200 | +0.42(+1.35%) |
Aug 19, 2004 | 30.91 | 31.14 | 30.76 | 31.00 | 96,100 | -0.05(-0.16%) |
Aug 18, 2004 | 30.23 | 31.05 | 30.00 | 31.05 | 129,600 | +0.87(+2.88%) |
Aug 17, 2004 | 29.75 | 30.35 | 29.75 | 30.18 | 188,800 | +0.43(+1.45%) |
Aug 16, 2004 | 29.06 | 29.75 | 28.57 | 29.75 | 152,700 | +0.95(+3.30%) |
Aug 13, 2004 | 28.75 | 29.03 | 28.59 | 28.80 | 40,800 | +0.05(+0.17%) |
Aug 12, 2004 | 29.05 | 29.17 | 28.50 | 28.75 | 102,500 | -0.44(-1.51%) |
Aug 11, 2004 | 29.19 | 29.24 | 28.63 | 29.19 | 218,700 | -0.24(-0.82%) |
Aug 10, 2004 | 29.29 | 29.60 | 29.19 | 29.43 | 139,700 | +0.35(+1.20%) |
Aug 09, 2004 | 29.04 | 29.40 | 28.56 | 29.08 | 175,000 | +0.17(+0.59%) |
Aug 06, 2004 | 28.10 | 29.01 | 28.10 | 28.91 | 231,500 | +0.56(+1.98%) |
Aug 05, 2004 | 28.60 | 28.63 | 28.30 | 28.35 | 161,700 | -0.30(-1.05%) |
Aug 04, 2004 | 28.60 | 28.99 | 28.38 | 28.65 | 114,000 | +0.00(+0.00%) |
Aug 03, 2004 | 28.45 | 29.22 | 28.16 | 28.65 | 200,300 | +0.15(+0.53%) |