Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.00 | 33.32 | 32.87 | 33.18 | 225,621 | +0.21(+0.63%) |
Oct 28, 2004 | 33.27 | 33.36 | 32.86 | 32.97 | 194,213 | -0.49(-1.45%) |
Oct 27, 2004 | 32.62 | 33.52 | 32.52 | 33.45 | 242,334 | +0.81(+2.49%) |
Oct 26, 2004 | 32.74 | 32.83 | 32.24 | 32.64 | 373,586 | -0.10(-0.32%) |
Oct 25, 2004 | 32.55 | 32.91 | 32.30 | 32.75 | 305,439 | +0.13(+0.40%) |
Oct 22, 2004 | 33.08 | 33.25 | 32.61 | 32.61 | 138,456 | -0.50(-1.51%) |
Oct 21, 2004 | 33.08 | 33.17 | 32.86 | 33.11 | 156,609 | +0.07(+0.21%) |
Oct 20, 2004 | 33.35 | 33.36 | 32.88 | 33.05 | 156,753 | -0.41(-1.22%) |
Oct 19, 2004 | 33.35 | 33.52 | 33.21 | 33.45 | 251,411 | +0.05(+0.15%) |
Oct 18, 2004 | 33.43 | 33.56 | 33.23 | 33.41 | 223,748 | -0.06(-0.17%) |
Oct 15, 2004 | 33.21 | 33.54 | 33.21 | 33.46 | 259,479 | +0.28(+0.84%) |
Oct 14, 2004 | 33.45 | 33.52 | 33.18 | 33.18 | 153,872 | -0.44(-1.32%) |
Oct 13, 2004 | 34.11 | 34.18 | 33.57 | 33.63 | 130,964 | -0.49(-1.44%) |
Oct 12, 2004 | 33.91 | 34.12 | 33.77 | 34.12 | 178,076 | +0.14(+0.41%) |
Oct 11, 2004 | 34.01 | 34.14 | 33.86 | 33.98 | 168,279 | -0.03(-0.08%) |
Oct 08, 2004 | 34.23 | 34.47 | 34.00 | 34.01 | 93,360 | -0.25(-0.73%) |
Oct 07, 2004 | 34.32 | 34.34 | 34.04 | 34.26 | 254,148 | -0.06(-0.18%) |
Oct 06, 2004 | 34.30 | 34.39 | 34.16 | 34.32 | 101,284 | +0.06(+0.18%) |
Oct 05, 2004 | 34.57 | 34.60 | 34.15 | 34.26 | 125,921 | -0.37(-1.08%) |
Oct 04, 2004 | 34.69 | 34.95 | 34.59 | 34.63 | 179,229 | -0.03(-0.10%) |
Oct 01, 2004 | 34.28 | 34.70 | 34.27 | 34.67 | 138,888 | +0.39(+1.13%) |
Sep 30, 2004 | 34.12 | 34.32 | 34.02 | 34.28 | 201,128 | +0.17(+0.49%) |
Sep 29, 2004 | 34.13 | 34.37 | 34.01 | 34.11 | 192,052 | +0.01(+0.04%) |
Sep 28, 2004 | 33.07 | 34.18 | 33.07 | 34.10 | 255,301 | +1.10(+3.32%) |
Sep 27, 2004 | 33.32 | 33.32 | 32.87 | 33.00 | 269,852 | -0.28(-0.83%) |
Sep 24, 2004 | 33.32 | 33.44 | 33.21 | 33.28 | 262,937 | +0.02(+0.06%) |
Sep 23, 2004 | 33.45 | 33.59 | 33.23 | 33.26 | 136,439 | -0.26(-0.79%) |
Sep 22, 2004 | 33.95 | 33.95 | 33.52 | 33.52 | 90,623 | -0.60(-1.77%) |
Sep 21, 2004 | 34.22 | 34.27 | 33.94 | 34.13 | 103,013 | -0.02(-0.06%) |
Sep 20, 2004 | 34.57 | 34.60 | 34.07 | 34.15 | 87,165 | -0.38(-1.11%) |
Sep 17, 2004 | 34.57 | 34.61 | 34.35 | 34.53 | 182,687 | -0.10(-0.30%) |
Sep 16, 2004 | 34.18 | 34.66 | 34.18 | 34.63 | 108,632 | +0.49(+1.42%) |
Sep 15, 2004 | 34.08 | 34.24 | 33.98 | 34.15 | 151,134 | +0.10(+0.29%) |
Sep 14, 2004 | 34.38 | 34.64 | 34.01 | 34.05 | 224,036 | -0.29(-0.85%) |
Sep 13, 2004 | 34.36 | 34.39 | 34.19 | 34.34 | 97,538 | -0.03(-0.08%) |
Sep 10, 2004 | 34.18 | 34.48 | 34.09 | 34.37 | 103,157 | +0.18(+0.53%) |
Sep 09, 2004 | 33.98 | 34.19 | 33.98 | 34.19 | 180,381 | +0.25(+0.74%) |
Sep 08, 2004 | 34.24 | 34.27 | 33.91 | 33.94 | 215,968 | -0.29(-0.85%) |
Sep 07, 2004 | 34.37 | 34.67 | 34.11 | 34.23 | 275,327 | -0.31(-0.90%) |
Sep 03, 2004 | 34.39 | 34.68 | 34.25 | 34.54 | 152,431 | +0.20(+0.59%) |
Sep 02, 2004 | 34.25 | 34.38 | 34.08 | 34.34 | 116,844 | +0.13(+0.39%) |
Sep 01, 2004 | 34.15 | 34.38 | 33.95 | 34.21 | 201,272 | +0.06(+0.18%) |
Aug 31, 2004 | 33.98 | 34.15 | 33.85 | 34.15 | 234,121 | +0.17(+0.51%) |
Aug 30, 2004 | 33.94 | 34.25 | 33.93 | 33.98 | 480,490 | -0.50(-1.45%) |
Aug 27, 2004 | 34.73 | 34.78 | 34.48 | 34.48 | 218,705 | -0.26(-0.74%) |
Aug 26, 2004 | 34.60 | 34.87 | 34.29 | 34.73 | 533,942 | +0.04(+0.12%) |
Aug 25, 2004 | 33.07 | 34.69 | 33.07 | 34.69 | 1,044,112 | +1.79(+5.44%) |
Aug 24, 2004 | 32.80 | 32.98 | 32.48 | 32.90 | 156,465 | +0.19(+0.57%) |
Aug 23, 2004 | 32.80 | 32.89 | 32.59 | 32.71 | 123,472 | -0.21(-0.63%) |
Aug 20, 2004 | 32.89 | 33.00 | 32.76 | 32.92 | 151,999 | +0.07(+0.21%) |
Aug 19, 2004 | 32.97 | 33.00 | 32.66 | 32.85 | 165,110 | -0.10(-0.30%) |
Aug 18, 2004 | 32.90 | 33.20 | 32.72 | 32.95 | 282,098 | -0.02(-0.06%) |
Aug 17, 2004 | 32.59 | 32.97 | 32.55 | 32.97 | 140,473 | +0.38(+1.17%) |
Aug 16, 2004 | 32.14 | 32.59 | 32.14 | 32.59 | 186,144 | +0.51(+1.60%) |
Aug 13, 2004 | 32.01 | 32.41 | 32.01 | 32.07 | 186,000 | +0.03(+0.09%) |
Aug 12, 2004 | 31.80 | 32.10 | 31.59 | 32.05 | 182,687 | +0.14(+0.44%) |
Aug 11, 2004 | 31.87 | 31.98 | 31.39 | 31.91 | 356,729 | +0.01(+0.04%) |
Aug 10, 2004 | 31.98 | 32.02 | 31.79 | 31.89 | 243,342 | -0.02(-0.07%) |
Aug 09, 2004 | 32.04 | 32.15 | 31.83 | 31.91 | 124,624 | -0.12(-0.39%) |
Aug 06, 2004 | 31.87 | 32.18 | 31.86 | 32.04 | 172,746 | -0.01(-0.02%) |
Aug 05, 2004 | 32.66 | 32.66 | 32.05 | 32.05 | 113,675 | -0.62(-1.89%) |
Aug 04, 2004 | 32.34 | 32.93 | 32.27 | 32.66 | 170,728 | +0.29(+0.90%) |
Aug 03, 2004 | 32.77 | 32.77 | 32.37 | 32.37 | 211,502 | -0.40(-1.23%) |