Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 31.06 | 31.39 | 31.03 | 31.12 | 285,277 | -0.09(-0.29%) |
Oct 28, 2004 | 30.79 | 31.21 | 30.69 | 31.21 | 762,473 | +0.42(+1.35%) |
Oct 27, 2004 | 30.67 | 31.08 | 30.67 | 30.79 | 377,123 | +0.12(+0.39%) |
Oct 26, 2004 | 30.67 | 30.71 | 30.42 | 30.67 | 798,910 | +0.06(+0.19%) |
Oct 25, 2004 | 30.84 | 30.84 | 30.51 | 30.61 | 203,337 | -0.14(-0.45%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.56 | 30.75 | 329,772 | -0.34(-1.09%) |
Oct 21, 2004 | 30.93 | 31.23 | 30.81 | 31.09 | 262,273 | +0.28(+0.91%) |
Oct 20, 2004 | 30.75 | 31.03 | 30.43 | 30.81 | 351,601 | -0.04(-0.12%) |
Oct 19, 2004 | 31.09 | 31.49 | 30.84 | 30.84 | 257,740 | -0.32(-1.01%) |
Oct 18, 2004 | 30.90 | 31.21 | 30.79 | 31.16 | 344,548 | +0.26(+0.85%) |
Oct 15, 2004 | 30.52 | 30.96 | 30.52 | 30.90 | 333,634 | +0.23(+0.76%) |
Oct 14, 2004 | 30.12 | 30.67 | 30.06 | 30.67 | 310,799 | +0.46(+1.52%) |
Oct 13, 2004 | 30.52 | 30.53 | 30.13 | 30.21 | 206,359 | -0.38(-1.23%) |
Oct 12, 2004 | 30.14 | 30.58 | 29.97 | 30.58 | 373,932 | +0.41(+1.34%) |
Oct 11, 2004 | 30.13 | 30.21 | 30.09 | 30.18 | 246,658 | -0.07(-0.24%) |
Oct 08, 2004 | 30.15 | 30.44 | 30.08 | 30.25 | 231,882 | +0.17(+0.57%) |
Oct 07, 2004 | 30.47 | 30.49 | 29.97 | 30.08 | 277,049 | -0.38(-1.23%) |
Oct 06, 2004 | 30.20 | 30.46 | 30.20 | 30.45 | 212,404 | +0.19(+0.63%) |
Oct 05, 2004 | 30.14 | 30.37 | 29.71 | 30.26 | 242,292 | +0.08(+0.28%) |
Oct 04, 2004 | 30.07 | 30.51 | 30.06 | 30.18 | 382,496 | +0.14(+0.48%) |
Oct 01, 2004 | 29.63 | 30.43 | 29.54 | 30.03 | 452,178 | +0.52(+1.78%) |
Sep 30, 2004 | 29.48 | 29.78 | 29.37 | 29.51 | 471,487 | +0.01(+0.02%) |
Sep 29, 2004 | 29.47 | 29.50 | 29.31 | 29.50 | 262,945 | +0.03(+0.10%) |
Sep 28, 2004 | 29.19 | 29.55 | 29.16 | 29.47 | 294,008 | +0.19(+0.65%) |
Sep 27, 2004 | 29.63 | 29.71 | 29.19 | 29.28 | 211,733 | -0.20(-0.67%) |
Sep 24, 2004 | 29.37 | 29.69 | 29.37 | 29.48 | 344,884 | +0.05(+0.16%) |
Sep 23, 2004 | 29.78 | 29.90 | 29.43 | 29.43 | 385,518 | -0.47(-1.57%) |
Sep 22, 2004 | 30.14 | 30.22 | 29.87 | 29.90 | 194,438 | -0.39(-1.28%) |
Sep 21, 2004 | 30.31 | 30.39 | 30.13 | 30.29 | 304,082 | +0.13(+0.43%) |
Sep 20, 2004 | 30.52 | 30.61 | 30.16 | 30.16 | 356,470 | -0.44(-1.44%) |
Sep 17, 2004 | 30.87 | 30.89 | 30.60 | 30.60 | 490,461 | -0.21(-0.68%) |
Sep 16, 2004 | 30.08 | 30.81 | 30.02 | 30.81 | 428,839 | +0.83(+2.76%) |
Sep 15, 2004 | 29.70 | 30.09 | 29.66 | 29.98 | 355,798 | +0.28(+0.94%) |
Sep 14, 2004 | 30.29 | 30.30 | 29.70 | 29.70 | 377,626 | -0.61(-2.02%) |
Sep 13, 2004 | 30.08 | 30.31 | 30.08 | 30.31 | 564,509 | -0.10(-0.33%) |
Sep 10, 2004 | 30.21 | 30.51 | 30.03 | 30.42 | 467,626 | +0.06(+0.20%) |
Sep 09, 2004 | 30.91 | 30.91 | 30.33 | 30.36 | 845,588 | -0.64(-2.07%) |
Sep 08, 2004 | 31.20 | 31.37 | 30.97 | 31.00 | 554,267 | -0.29(-0.91%) |
Sep 07, 2004 | 30.77 | 31.32 | 30.77 | 31.28 | 283,765 | +0.43(+1.39%) |
Sep 03, 2004 | 30.70 | 30.95 | 30.59 | 30.86 | 330,612 | +0.07(+0.23%) |
Sep 02, 2004 | 30.43 | 30.86 | 30.43 | 30.78 | 327,086 | +0.39(+1.27%) |
Sep 01, 2004 | 30.25 | 30.45 | 29.96 | 30.40 | 368,727 | +0.11(+0.37%) |
Aug 31, 2004 | 30.27 | 30.28 | 30.09 | 30.28 | 551,748 | +0.08(+0.28%) |
Aug 30, 2004 | 30.24 | 30.28 | 30.12 | 30.20 | 457,215 | +0.02(+0.08%) |
Aug 27, 2004 | 30.20 | 30.44 | 30.17 | 30.18 | 480,387 | -0.11(-0.35%) |
Aug 26, 2004 | 30.20 | 30.30 | 30.05 | 30.28 | 413,223 | +0.00(+0.00%) |
Aug 25, 2004 | 30.46 | 30.55 | 30.20 | 30.28 | 408,186 | -0.23(-0.74%) |
Aug 24, 2004 | 30.02 | 30.53 | 30.02 | 30.51 | 601,281 | +0.45(+1.51%) |
Aug 23, 2004 | 29.63 | 30.09 | 29.45 | 30.06 | 660,385 | +0.43(+1.45%) |
Aug 20, 2004 | 29.36 | 29.63 | 29.33 | 29.63 | 823,424 | +0.43(+1.47%) |
Aug 19, 2004 | 29.48 | 29.55 | 29.12 | 29.20 | 398,111 | -0.38(-1.29%) |
Aug 18, 2004 | 29.15 | 29.63 | 29.05 | 29.58 | 279,232 | +0.43(+1.49%) |
Aug 17, 2004 | 28.96 | 29.17 | 28.96 | 29.15 | 364,865 | +0.25(+0.87%) |
Aug 16, 2004 | 28.43 | 28.90 | 28.43 | 28.90 | 399,119 | +0.51(+1.80%) |
Aug 13, 2004 | 28.38 | 28.43 | 28.25 | 28.38 | 207,367 | +0.04(+0.13%) |
Aug 12, 2004 | 28.53 | 28.55 | 28.28 | 28.35 | 165,558 | -0.24(-0.83%) |
Aug 11, 2004 | 28.61 | 28.62 | 28.40 | 28.59 | 333,634 | +0.00(+0.00%) |
Aug 10, 2004 | 28.44 | 28.62 | 28.35 | 28.59 | 596,747 | +0.26(+0.90%) |
Aug 09, 2004 | 28.68 | 28.68 | 28.29 | 28.33 | 558,800 | -0.29(-1.00%) |
Aug 06, 2004 | 28.32 | 28.90 | 28.32 | 28.62 | 414,566 | +0.24(+0.84%) |
Aug 05, 2004 | 28.75 | 28.75 | 28.27 | 28.38 | 342,366 | -0.45(-1.55%) |
Aug 04, 2004 | 28.41 | 28.83 | 28.26 | 28.83 | 329,269 | +0.30(+1.04%) |
Aug 03, 2004 | 28.20 | 28.59 | 28.12 | 28.53 | 261,601 | +0.36(+1.27%) |