Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.95 | 35.09 | 34.76 | 34.82 | 696,716 | -0.09(-0.25%) |
Oct 28, 2004 | 34.91 | 34.97 | 34.72 | 34.91 | 778,223 | +0.07(+0.21%) |
Oct 27, 2004 | 34.65 | 34.89 | 34.63 | 34.83 | 1,090,229 | +0.29(+0.85%) |
Oct 26, 2004 | 34.20 | 34.57 | 34.17 | 34.54 | 1,005,463 | +0.39(+1.13%) |
Oct 25, 2004 | 34.21 | 34.22 | 33.98 | 34.15 | 553,591 | -0.08(-0.23%) |
Oct 22, 2004 | 34.58 | 34.77 | 34.20 | 34.23 | 616,188 | -0.34(-0.98%) |
Oct 21, 2004 | 34.00 | 34.57 | 34.00 | 34.57 | 2,270,442 | +0.43(+1.26%) |
Oct 20, 2004 | 34.29 | 34.35 | 33.66 | 34.14 | 1,976,367 | -0.19(-0.55%) |
Oct 19, 2004 | 34.68 | 34.95 | 34.33 | 34.33 | 1,227,812 | -0.32(-0.92%) |
Oct 18, 2004 | 34.54 | 34.77 | 34.40 | 34.64 | 1,772,601 | +0.21(+0.62%) |
Oct 15, 2004 | 34.35 | 34.49 | 34.19 | 34.43 | 835,929 | +0.29(+0.85%) |
Oct 14, 2004 | 33.94 | 34.19 | 33.85 | 34.14 | 1,128,374 | +0.21(+0.63%) |
Oct 13, 2004 | 34.18 | 34.18 | 33.85 | 33.92 | 290,162 | -0.16(-0.46%) |
Oct 12, 2004 | 33.65 | 34.08 | 33.58 | 34.08 | 711,387 | +0.34(+1.01%) |
Oct 11, 2004 | 33.95 | 33.96 | 33.72 | 33.74 | 272,231 | -0.16(-0.46%) |
Oct 08, 2004 | 33.63 | 34.02 | 33.63 | 33.90 | 1,851,173 | +0.29(+0.88%) |
Oct 07, 2004 | 33.97 | 33.99 | 33.60 | 33.60 | 1,073,602 | -0.39(-1.15%) |
Oct 06, 2004 | 33.80 | 34.04 | 33.80 | 33.99 | 1,271,825 | +0.06(+0.17%) |
Oct 05, 2004 | 33.66 | 33.97 | 33.66 | 33.94 | 788,329 | +0.10(+0.31%) |
Oct 04, 2004 | 33.91 | 34.04 | 33.66 | 33.83 | 2,160,897 | -0.03(-0.08%) |
Oct 01, 2004 | 33.22 | 33.91 | 33.19 | 33.86 | 1,913,444 | +0.75(+2.25%) |
Sep 30, 2004 | 33.03 | 33.31 | 32.99 | 33.11 | 1,717,502 | +0.21(+0.62%) |
Sep 29, 2004 | 32.73 | 32.99 | 32.73 | 32.91 | 675,199 | -0.01(-0.03%) |
Sep 28, 2004 | 32.90 | 32.92 | 32.65 | 32.92 | 350,477 | +0.16(+0.49%) |
Sep 27, 2004 | 32.76 | 32.88 | 32.69 | 32.76 | 406,879 | -0.08(-0.25%) |
Sep 24, 2004 | 32.77 | 32.90 | 32.62 | 32.84 | 748,880 | -0.28(-0.83%) |
Sep 23, 2004 | 33.26 | 33.29 | 33.10 | 33.12 | 2,317,064 | -0.18(-0.53%) |
Sep 22, 2004 | 33.41 | 33.42 | 33.23 | 33.29 | 863,967 | -0.11(-0.34%) |
Sep 21, 2004 | 33.36 | 33.54 | 33.26 | 33.41 | 1,001,224 | +0.02(+0.05%) |
Sep 20, 2004 | 33.52 | 33.56 | 33.32 | 33.39 | 1,036,435 | -0.18(-0.53%) |
Sep 17, 2004 | 33.77 | 33.77 | 33.50 | 33.57 | 1,489,285 | -0.17(-0.49%) |
Sep 16, 2004 | 33.28 | 33.74 | 33.22 | 33.74 | 1,103,270 | +0.58(+1.76%) |
Sep 15, 2004 | 32.98 | 33.27 | 32.91 | 33.15 | 895,918 | +0.18(+0.55%) |
Sep 14, 2004 | 33.34 | 33.35 | 32.96 | 32.97 | 1,387,239 | -0.41(-1.23%) |
Sep 13, 2004 | 33.65 | 33.65 | 33.31 | 33.38 | 680,089 | -0.28(-0.83%) |
Sep 10, 2004 | 33.45 | 33.68 | 33.36 | 33.66 | 692,478 | +0.03(+0.08%) |
Sep 09, 2004 | 34.05 | 34.05 | 33.61 | 33.64 | 2,271,094 | -0.56(-1.62%) |
Sep 08, 2004 | 34.25 | 34.31 | 34.15 | 34.19 | 966,991 | -0.06(-0.16%) |
Sep 07, 2004 | 33.89 | 34.25 | 33.89 | 34.25 | 701,281 | +0.35(+1.04%) |
Sep 03, 2004 | 33.63 | 33.92 | 33.63 | 33.89 | 2,382,921 | +0.18(+0.55%) |
Sep 02, 2004 | 33.46 | 33.74 | 33.46 | 33.71 | 544,462 | +0.19(+0.57%) |
Sep 01, 2004 | 33.69 | 33.79 | 33.41 | 33.52 | 928,194 | -0.11(-0.34%) |
Aug 31, 2004 | 33.42 | 33.63 | 33.39 | 33.63 | 1,173,366 | +0.25(+0.76%) |
Aug 30, 2004 | 33.43 | 33.45 | 33.17 | 33.38 | 518,054 | +0.21(+0.63%) |
Aug 27, 2004 | 33.21 | 33.28 | 33.13 | 33.17 | 143,777 | +0.04(+0.13%) |
Aug 26, 2004 | 33.00 | 33.21 | 33.00 | 33.13 | 318,201 | +0.12(+0.37%) |
Aug 25, 2004 | 33.15 | 33.22 | 32.99 | 33.00 | 2,485,619 | -0.17(-0.51%) |
Aug 24, 2004 | 32.90 | 33.22 | 32.90 | 33.17 | 810,825 | +0.35(+1.07%) |
Aug 23, 2004 | 32.82 | 32.92 | 32.58 | 32.82 | 822,562 | +0.03(+0.09%) |
Aug 20, 2004 | 31.98 | 32.86 | 31.98 | 32.79 | 3,120,065 | +0.84(+2.64%) |
Aug 19, 2004 | 32.47 | 32.47 | 31.93 | 31.95 | 803,653 | -0.48(-1.47%) |
Aug 18, 2004 | 32.05 | 32.42 | 31.95 | 32.42 | 2,954,444 | +0.46(+1.44%) |
Aug 17, 2004 | 31.93 | 31.97 | 31.79 | 31.96 | 1,274,108 | +0.33(+1.06%) |
Aug 16, 2004 | 31.33 | 31.63 | 31.32 | 31.63 | 868,532 | +0.42(+1.34%) |
Aug 13, 2004 | 31.21 | 31.29 | 31.09 | 31.21 | 742,360 | +0.01(+0.03%) |
Aug 12, 2004 | 31.50 | 31.69 | 31.19 | 31.20 | 941,235 | -0.32(-1.00%) |
Aug 11, 2004 | 31.51 | 31.52 | 31.38 | 31.52 | 581,629 | -0.04(-0.14%) |
Aug 10, 2004 | 31.59 | 31.67 | 31.44 | 31.56 | 576,739 | +0.23(+0.72%) |
Aug 09, 2004 | 31.41 | 31.58 | 31.26 | 31.33 | 595,322 | -0.08(-0.24%) |
Aug 06, 2004 | 31.31 | 31.85 | 31.26 | 31.41 | 3,902,200 | -0.05(-0.15%) |
Aug 05, 2004 | 31.97 | 31.97 | 31.45 | 31.45 | 1,727,283 | -0.48(-1.50%) |
Aug 04, 2004 | 31.29 | 31.95 | 31.29 | 31.93 | 1,545,687 | +0.25(+0.79%) |
Aug 03, 2004 | 31.56 | 31.86 | 31.49 | 31.68 | 1,199,122 | +0.13(+0.43%) |