Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 31.11 | 31.96 | 31.11 | 31.96 | 465,648 | +0.88(+2.83%) |
Oct 28, 2004 | 30.65 | 31.10 | 30.64 | 31.08 | 455,222 | +0.42(+1.38%) |
Oct 27, 2004 | 30.52 | 30.69 | 30.39 | 30.65 | 349,121 | +0.16(+0.53%) |
Oct 26, 2004 | 30.26 | 30.58 | 30.03 | 30.49 | 158,538 | +0.27(+0.88%) |
Oct 25, 2004 | 30.05 | 30.26 | 29.94 | 30.22 | 271,539 | +0.13(+0.43%) |
Oct 22, 2004 | 30.52 | 30.53 | 30.08 | 30.09 | 269,239 | -0.57(-1.87%) |
Oct 21, 2004 | 30.46 | 30.71 | 30.35 | 30.67 | 195,029 | +0.12(+0.41%) |
Oct 20, 2004 | 30.59 | 30.61 | 30.31 | 30.54 | 130,939 | -0.07(-0.21%) |
Oct 19, 2004 | 30.80 | 30.96 | 30.54 | 30.61 | 94,908 | -0.20(-0.66%) |
Oct 18, 2004 | 30.62 | 30.88 | 30.50 | 30.81 | 127,259 | +0.15(+0.49%) |
Oct 15, 2004 | 30.13 | 30.78 | 30.13 | 30.66 | 126,646 | +0.53(+1.75%) |
Oct 14, 2004 | 30.56 | 30.63 | 30.13 | 30.13 | 101,501 | -0.42(-1.39%) |
Oct 13, 2004 | 30.91 | 30.94 | 30.48 | 30.56 | 121,893 | -0.36(-1.16%) |
Oct 12, 2004 | 30.78 | 30.95 | 30.56 | 30.91 | 147,038 | +0.10(+0.34%) |
Oct 11, 2004 | 30.75 | 30.91 | 30.75 | 30.81 | 122,506 | +0.02(+0.06%) |
Oct 08, 2004 | 30.80 | 30.91 | 30.69 | 30.79 | 281,198 | -0.01(-0.02%) |
Oct 07, 2004 | 30.85 | 31.01 | 30.75 | 30.80 | 198,862 | -0.12(-0.38%) |
Oct 06, 2004 | 30.62 | 30.95 | 30.62 | 30.91 | 103,034 | +0.26(+0.85%) |
Oct 05, 2004 | 30.68 | 30.72 | 30.60 | 30.65 | 201,622 | -0.03(-0.09%) |
Oct 04, 2004 | 30.59 | 30.69 | 30.51 | 30.68 | 227,994 | +0.20(+0.64%) |
Oct 01, 2004 | 30.16 | 30.56 | 30.09 | 30.48 | 460,895 | +0.18(+0.58%) |
Sep 30, 2004 | 30.13 | 30.33 | 30.04 | 30.31 | 286,411 | +0.19(+0.63%) |
Sep 29, 2004 | 30.12 | 30.16 | 29.89 | 30.12 | 413,671 | +0.02(+0.07%) |
Sep 28, 2004 | 29.60 | 30.14 | 29.60 | 30.10 | 209,748 | +0.56(+1.90%) |
Sep 27, 2004 | 29.70 | 29.70 | 29.45 | 29.54 | 172,950 | -0.22(-0.75%) |
Sep 24, 2004 | 29.94 | 30.01 | 29.73 | 29.76 | 268,319 | -0.23(-0.76%) |
Sep 23, 2004 | 30.24 | 30.26 | 29.99 | 29.99 | 304,657 | -0.25(-0.84%) |
Sep 22, 2004 | 30.03 | 30.25 | 29.92 | 30.24 | 474,081 | +0.12(+0.39%) |
Sep 21, 2004 | 30.00 | 30.13 | 29.86 | 30.13 | 200,702 | +0.12(+0.41%) |
Sep 20, 2004 | 30.08 | 30.14 | 29.94 | 30.00 | 238,420 | -0.08(-0.26%) |
Sep 17, 2004 | 30.10 | 30.24 | 29.96 | 30.08 | 219,255 | -0.03(-0.11%) |
Sep 16, 2004 | 30.00 | 30.18 | 30.00 | 30.11 | 159,918 | +0.13(+0.43%) |
Sep 15, 2004 | 29.96 | 30.00 | 29.86 | 29.98 | 141,825 | +0.05(+0.17%) |
Sep 14, 2004 | 29.84 | 30.05 | 29.84 | 29.93 | 132,319 | +0.07(+0.24%) |
Sep 13, 2004 | 29.94 | 30.03 | 29.81 | 29.86 | 187,823 | -0.14(-0.48%) |
Sep 10, 2004 | 30.00 | 30.05 | 29.86 | 30.00 | 104,567 | +0.03(+0.11%) |
Sep 09, 2004 | 29.87 | 30.03 | 29.80 | 29.97 | 159,458 | +0.14(+0.46%) |
Sep 08, 2004 | 30.07 | 30.09 | 29.76 | 29.83 | 344,981 | -0.29(-0.95%) |
Sep 07, 2004 | 30.07 | 30.27 | 30.02 | 30.12 | 234,587 | +0.12(+0.39%) |
Sep 03, 2004 | 29.97 | 30.12 | 29.90 | 30.00 | 197,482 | +0.11(+0.37%) |
Sep 02, 2004 | 29.75 | 30.00 | 29.72 | 29.89 | 171,571 | +0.14(+0.48%) |
Sep 01, 2004 | 29.38 | 29.75 | 29.35 | 29.75 | 293,771 | +0.40(+1.38%) |
Aug 31, 2004 | 29.35 | 29.35 | 29.10 | 29.34 | 331,795 | -0.01(-0.02%) |
Aug 30, 2004 | 29.18 | 29.49 | 29.17 | 29.35 | 173,717 | +0.00(+0.00%) |
Aug 27, 2004 | 29.43 | 29.53 | 29.24 | 29.35 | 127,106 | -0.12(-0.42%) |
Aug 26, 2004 | 29.43 | 29.51 | 29.29 | 29.47 | 145,812 | +0.07(+0.24%) |
Aug 25, 2004 | 29.02 | 29.40 | 29.02 | 29.40 | 244,707 | +0.35(+1.19%) |
Aug 24, 2004 | 28.83 | 29.08 | 28.83 | 29.06 | 270,772 | +0.29(+1.02%) |
Aug 23, 2004 | 29.09 | 29.13 | 28.74 | 28.76 | 214,502 | -0.32(-1.10%) |
Aug 20, 2004 | 28.64 | 29.09 | 28.57 | 29.08 | 298,677 | +0.48(+1.69%) |
Aug 19, 2004 | 28.93 | 28.93 | 28.38 | 28.60 | 383,313 | -0.37(-1.28%) |
Aug 18, 2004 | 28.54 | 29.02 | 28.38 | 28.97 | 354,181 | +0.44(+1.53%) |
Aug 17, 2004 | 28.60 | 28.60 | 28.34 | 28.53 | 407,538 | +0.05(+0.16%) |
Aug 16, 2004 | 28.08 | 28.50 | 28.08 | 28.49 | 216,801 | +0.44(+1.58%) |
Aug 13, 2004 | 28.05 | 28.18 | 28.01 | 28.05 | 163,291 | +0.00(+0.00%) |
Aug 12, 2004 | 27.98 | 28.12 | 27.95 | 28.05 | 378,866 | +0.07(+0.23%) |
Aug 11, 2004 | 27.77 | 28.00 | 27.52 | 27.98 | 155,011 | +0.20(+0.73%) |
Aug 10, 2004 | 27.43 | 27.78 | 27.43 | 27.78 | 164,518 | +0.41(+1.50%) |
Aug 09, 2004 | 27.29 | 27.49 | 27.29 | 27.37 | 193,189 | +0.06(+0.21%) |
Aug 06, 2004 | 27.85 | 27.88 | 27.29 | 27.31 | 240,260 | -0.58(-2.08%) |
Aug 05, 2004 | 27.99 | 27.99 | 27.65 | 27.89 | 233,821 | -0.16(-0.58%) |
Aug 04, 2004 | 27.77 | 28.11 | 27.63 | 28.05 | 195,796 | +0.28(+1.01%) |
Aug 03, 2004 | 28.01 | 28.01 | 27.73 | 27.77 | 170,344 | -0.24(-0.86%) |