Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 43.99 | 44.43 | 43.92 | 44.31 | 628,803 | +0.39(+0.90%) |
Oct 28, 2004 | 44.07 | 44.21 | 43.53 | 43.92 | 484,096 | -0.34(-0.76%) |
Oct 27, 2004 | 43.56 | 44.26 | 43.41 | 44.26 | 528,853 | +0.68(+1.57%) |
Oct 26, 2004 | 43.14 | 43.57 | 42.89 | 43.57 | 475,995 | +0.43(+1.00%) |
Oct 25, 2004 | 43.20 | 43.39 | 42.92 | 43.14 | 442,221 | -0.35(-0.80%) |
Oct 22, 2004 | 43.40 | 43.81 | 43.27 | 43.49 | 676,169 | +0.17(+0.39%) |
Oct 21, 2004 | 43.21 | 43.46 | 42.61 | 43.32 | 966,956 | +0.17(+0.39%) |
Oct 20, 2004 | 44.18 | 44.18 | 43.05 | 43.16 | 1,440,206 | -1.09(-2.47%) |
Oct 19, 2004 | 44.79 | 45.05 | 43.45 | 44.25 | 1,889,567 | -1.43(-3.14%) |
Oct 18, 2004 | 45.99 | 45.99 | 45.03 | 45.68 | 609,170 | -0.31(-0.67%) |
Oct 15, 2004 | 45.54 | 46.56 | 45.42 | 45.99 | 536,816 | +0.63(+1.40%) |
Oct 14, 2004 | 45.26 | 45.72 | 45.16 | 45.36 | 340,350 | +0.09(+0.21%) |
Oct 13, 2004 | 45.93 | 45.97 | 45.00 | 45.26 | 467,209 | -0.45(-0.99%) |
Oct 12, 2004 | 45.83 | 45.87 | 45.34 | 45.71 | 358,884 | -0.19(-0.41%) |
Oct 11, 2004 | 45.96 | 46.47 | 45.81 | 45.90 | 278,842 | -0.02(-0.05%) |
Oct 08, 2004 | 46.40 | 46.46 | 45.71 | 45.92 | 489,725 | -0.52(-1.11%) |
Oct 07, 2004 | 46.76 | 46.87 | 46.43 | 46.44 | 438,514 | -0.47(-1.01%) |
Oct 06, 2004 | 47.09 | 47.23 | 46.67 | 46.91 | 463,914 | -0.07(-0.14%) |
Oct 05, 2004 | 47.34 | 47.34 | 46.53 | 46.98 | 630,039 | -0.36(-0.77%) |
Oct 04, 2004 | 48.51 | 48.51 | 46.99 | 47.34 | 861,378 | +0.06(+0.12%) |
Oct 01, 2004 | 48.02 | 48.06 | 46.99 | 47.29 | 695,527 | -0.63(-1.31%) |
Sep 30, 2004 | 47.49 | 47.93 | 47.37 | 47.91 | 846,001 | +0.78(+1.65%) |
Sep 29, 2004 | 46.54 | 47.15 | 46.42 | 47.13 | 410,507 | +0.64(+1.38%) |
Sep 28, 2004 | 45.81 | 46.57 | 45.79 | 46.49 | 454,166 | +0.85(+1.87%) |
Sep 27, 2004 | 46.07 | 46.11 | 45.63 | 45.64 | 482,723 | -0.43(-0.93%) |
Sep 24, 2004 | 45.96 | 46.32 | 45.74 | 46.07 | 316,049 | +0.05(+0.11%) |
Sep 23, 2004 | 46.52 | 46.52 | 45.97 | 46.02 | 283,648 | -0.50(-1.08%) |
Sep 22, 2004 | 46.30 | 46.77 | 46.22 | 46.52 | 710,081 | +0.23(+0.50%) |
Sep 21, 2004 | 46.36 | 46.38 | 45.86 | 46.29 | 316,323 | -0.07(-0.16%) |
Sep 20, 2004 | 46.40 | 46.62 | 46.13 | 46.36 | 296,690 | -0.04(-0.09%) |
Sep 17, 2004 | 46.24 | 46.54 | 46.13 | 46.40 | 362,728 | +0.25(+0.54%) |
Sep 16, 2004 | 45.85 | 46.16 | 45.64 | 46.16 | 314,401 | +0.36(+0.78%) |
Sep 15, 2004 | 45.81 | 45.98 | 45.60 | 45.80 | 368,632 | -0.01(-0.03%) |
Sep 14, 2004 | 45.74 | 45.83 | 45.32 | 45.81 | 369,319 | +0.20(+0.43%) |
Sep 13, 2004 | 45.29 | 45.65 | 45.12 | 45.62 | 360,944 | +0.33(+0.72%) |
Sep 10, 2004 | 45.22 | 45.33 | 45.01 | 45.29 | 554,527 | +0.12(+0.27%) |
Sep 09, 2004 | 45.53 | 45.81 | 45.09 | 45.17 | 468,582 | -0.36(-0.78%) |
Sep 08, 2004 | 46.19 | 46.23 | 45.52 | 45.52 | 440,025 | -0.78(-1.68%) |
Sep 07, 2004 | 45.95 | 46.43 | 45.95 | 46.30 | 231,888 | +0.50(+1.10%) |
Sep 03, 2004 | 45.69 | 46.10 | 45.67 | 45.80 | 228,044 | +0.11(+0.24%) |
Sep 02, 2004 | 45.20 | 45.74 | 45.14 | 45.69 | 200,585 | +0.40(+0.88%) |
Sep 01, 2004 | 45.16 | 45.57 | 45.13 | 45.29 | 251,109 | +0.02(+0.05%) |
Aug 31, 2004 | 45.12 | 45.41 | 44.99 | 45.27 | 438,789 | +0.20(+0.44%) |
Aug 30, 2004 | 45.08 | 45.35 | 44.94 | 45.07 | 267,859 | -0.28(-0.63%) |
Aug 27, 2004 | 45.36 | 45.52 | 45.18 | 45.36 | 206,214 | +0.04(+0.08%) |
Aug 26, 2004 | 44.79 | 45.35 | 44.76 | 45.32 | 374,536 | +0.53(+1.19%) |
Aug 25, 2004 | 44.30 | 44.98 | 44.03 | 44.79 | 231,064 | +0.55(+1.23%) |
Aug 24, 2004 | 43.86 | 44.38 | 43.86 | 44.24 | 298,338 | +0.36(+0.83%) |
Aug 23, 2004 | 44.07 | 44.13 | 43.73 | 43.88 | 260,720 | -0.12(-0.26%) |
Aug 20, 2004 | 43.88 | 44.11 | 43.61 | 43.99 | 394,306 | +0.12(+0.28%) |
Aug 19, 2004 | 44.07 | 44.07 | 43.70 | 43.87 | 217,609 | -0.26(-0.59%) |
Aug 18, 2004 | 44.07 | 44.21 | 43.85 | 44.13 | 387,579 | +0.04(+0.08%) |
Aug 17, 2004 | 44.15 | 44.40 | 43.98 | 44.10 | 323,874 | -0.04(-0.10%) |
Aug 16, 2004 | 43.24 | 44.36 | 43.24 | 44.14 | 497,825 | +0.90(+2.07%) |
Aug 13, 2004 | 43.17 | 43.35 | 42.89 | 43.24 | 351,882 | +0.07(+0.17%) |
Aug 12, 2004 | 43.12 | 43.29 | 42.77 | 43.17 | 591,871 | -0.11(-0.25%) |
Aug 11, 2004 | 43.03 | 43.40 | 42.66 | 43.28 | 299,574 | +0.25(+0.58%) |
Aug 10, 2004 | 42.66 | 43.04 | 42.48 | 43.03 | 427,119 | +0.38(+0.89%) |
Aug 09, 2004 | 42.74 | 43.01 | 42.65 | 42.65 | 226,122 | -0.18(-0.43%) |
Aug 06, 2004 | 43.45 | 43.45 | 42.62 | 42.84 | 513,477 | -0.60(-1.39%) |
Aug 05, 2004 | 44.23 | 44.27 | 43.37 | 43.44 | 315,088 | -0.82(-1.86%) |
Aug 04, 2004 | 43.85 | 44.49 | 43.67 | 44.26 | 284,334 | +0.39(+0.90%) |
Aug 03, 2004 | 44.07 | 44.07 | 43.67 | 43.87 | 365,749 | -0.34(-0.77%) |