Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.07 | 38.06 | 37.07 | 37.67 | 944,161 | +0.56(+1.52%) |
Oct 28, 2004 | 37.09 | 37.28 | 35.40 | 37.10 | 2,008,736 | -0.20(-0.54%) |
Oct 27, 2004 | 35.97 | 37.95 | 35.63 | 37.31 | 2,208,035 | +1.55(+4.33%) |
Oct 26, 2004 | 35.14 | 35.76 | 34.43 | 35.76 | 815,875 | +0.81(+2.32%) |
Oct 25, 2004 | 34.80 | 35.08 | 34.17 | 34.95 | 667,829 | +0.65(+1.89%) |
Oct 22, 2004 | 35.06 | 35.19 | 34.15 | 34.30 | 792,101 | -0.48(-1.38%) |
Oct 21, 2004 | 34.04 | 34.78 | 33.88 | 34.78 | 1,492,504 | +0.74(+2.17%) |
Oct 20, 2004 | 35.00 | 35.21 | 32.78 | 34.04 | 2,296,955 | -1.22(-3.45%) |
Oct 19, 2004 | 35.30 | 36.19 | 35.07 | 35.26 | 1,353,411 | +0.16(+0.46%) |
Oct 18, 2004 | 33.83 | 35.41 | 33.76 | 35.10 | 1,021,966 | +1.26(+3.73%) |
Oct 15, 2004 | 33.88 | 34.54 | 33.70 | 33.83 | 1,257,698 | -0.05(-0.13%) |
Oct 14, 2004 | 34.04 | 34.10 | 33.62 | 33.88 | 1,081,710 | -0.06(-0.19%) |
Oct 13, 2004 | 34.22 | 34.58 | 33.56 | 33.94 | 986,306 | -0.23(-0.68%) |
Oct 12, 2004 | 34.47 | 34.51 | 33.62 | 34.18 | 1,259,242 | -0.37(-1.07%) |
Oct 11, 2004 | 34.54 | 34.98 | 34.09 | 34.55 | 1,035,088 | +0.24(+0.70%) |
Oct 08, 2004 | 34.06 | 34.75 | 33.96 | 34.31 | 1,130,338 | +0.08(+0.23%) |
Oct 07, 2004 | 34.80 | 35.14 | 33.66 | 34.23 | 1,785,354 | -0.56(-1.62%) |
Oct 06, 2004 | 34.59 | 34.85 | 33.95 | 34.79 | 1,651,819 | +0.14(+0.39%) |
Oct 05, 2004 | 34.61 | 35.28 | 34.20 | 34.66 | 1,264,182 | +0.14(+0.39%) |
Oct 04, 2004 | 33.05 | 35.52 | 33.05 | 34.52 | 2,964,013 | +1.50(+4.53%) |
Oct 01, 2004 | 33.71 | 33.88 | 32.72 | 33.02 | 1,055,003 | -0.46(-1.37%) |
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,847 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,822 | -0.73(-2.15%) |
Sep 28, 2004 | 32.19 | 34.16 | 32.13 | 33.72 | 3,420,501 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.87 | 31.59 | 32.44 | 3,631,533 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,691 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,146 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.85 | 27.43 | 27.69 | 443,984 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.09 | 27.17 | 27.78 | 829,460 | +0.67(+2.49%) |
Sep 20, 2004 | 26.95 | 27.27 | 26.91 | 27.10 | 315,389 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,912 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,410 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,920 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.26 | 26.60 | 26.88 | 506,352 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,720 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.34 | 26.03 | 26.30 | 263,673 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,037 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.23 | 25.52 | 25.66 | 447,535 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,626 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,573 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.23 | 25.47 | 25.61 | 797,504 | +0.51(+2.01%) |
Sep 01, 2004 | 24.95 | 25.19 | 24.78 | 25.11 | 361,856 | +0.10(+0.41%) |
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.00 | 361,547 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,519 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,092 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,057 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.82 | 24.30 | 844,434 | +0.34(+1.43%) |
Aug 24, 2004 | 23.71 | 24.17 | 23.62 | 23.95 | 547,416 | +0.31(+1.32%) |
Aug 23, 2004 | 23.25 | 23.79 | 22.83 | 23.64 | 620,127 | +0.51(+2.18%) |
Aug 20, 2004 | 23.16 | 23.52 | 22.64 | 23.14 | 429,872 | +0.09(+0.39%) |
Aug 19, 2004 | 22.59 | 23.26 | 22.59 | 23.05 | 434,721 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,437 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,170 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,533 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,185 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,650 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,878 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,212 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,516 | +0.05(+0.20%) |
Aug 06, 2004 | 22.68 | 22.81 | 22.35 | 22.50 | 341,633 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,905 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,300 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.14 | 23.35 | 368,185 | -0.47(-1.98%) |