Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 31.05 | 31.38 | 31.02 | 31.11 | 285,374 | -0.09(-0.29%) |
Oct 28, 2004 | 30.78 | 31.20 | 30.68 | 31.20 | 762,734 | +0.42(+1.35%) |
Oct 27, 2004 | 30.66 | 31.07 | 30.66 | 30.78 | 377,252 | +0.12(+0.39%) |
Oct 26, 2004 | 30.66 | 30.70 | 30.41 | 30.66 | 799,183 | +0.06(+0.19%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.50 | 30.60 | 203,407 | -0.14(-0.45%) |
Oct 22, 2004 | 31.02 | 31.16 | 30.55 | 30.74 | 329,885 | -0.34(-1.09%) |
Oct 21, 2004 | 30.92 | 31.21 | 30.80 | 31.08 | 262,363 | +0.28(+0.91%) |
Oct 20, 2004 | 30.74 | 31.02 | 30.42 | 30.80 | 351,721 | -0.04(-0.12%) |
Oct 19, 2004 | 31.08 | 31.48 | 30.83 | 30.83 | 257,828 | -0.32(-1.01%) |
Oct 18, 2004 | 30.89 | 31.20 | 30.78 | 31.15 | 344,666 | +0.26(+0.85%) |
Oct 15, 2004 | 30.51 | 30.95 | 30.51 | 30.89 | 333,748 | +0.23(+0.76%) |
Oct 14, 2004 | 30.11 | 30.66 | 30.05 | 30.66 | 310,905 | +0.46(+1.52%) |
Oct 13, 2004 | 30.51 | 30.52 | 30.12 | 30.20 | 206,430 | -0.38(-1.23%) |
Oct 12, 2004 | 30.13 | 30.57 | 29.96 | 30.57 | 374,060 | +0.40(+1.34%) |
Oct 11, 2004 | 30.12 | 30.20 | 30.08 | 30.17 | 246,742 | -0.07(-0.24%) |
Oct 08, 2004 | 30.14 | 30.43 | 30.07 | 30.24 | 231,961 | +0.17(+0.57%) |
Oct 07, 2004 | 30.46 | 30.48 | 29.96 | 30.07 | 277,144 | -0.38(-1.23%) |
Oct 06, 2004 | 30.19 | 30.45 | 30.19 | 30.44 | 212,477 | +0.19(+0.63%) |
Oct 05, 2004 | 30.13 | 30.36 | 29.70 | 30.25 | 242,375 | +0.08(+0.28%) |
Oct 04, 2004 | 30.06 | 30.50 | 30.05 | 30.17 | 382,627 | +0.14(+0.48%) |
Oct 01, 2004 | 29.62 | 30.42 | 29.53 | 30.02 | 452,333 | +0.52(+1.78%) |
Sep 30, 2004 | 29.47 | 29.77 | 29.36 | 29.50 | 471,649 | +0.01(+0.02%) |
Sep 29, 2004 | 29.46 | 29.49 | 29.30 | 29.49 | 263,035 | +0.03(+0.10%) |
Sep 28, 2004 | 29.18 | 29.54 | 29.15 | 29.46 | 294,108 | +0.19(+0.65%) |
Sep 27, 2004 | 29.62 | 29.70 | 29.18 | 29.27 | 211,805 | -0.20(-0.67%) |
Sep 24, 2004 | 29.36 | 29.68 | 29.36 | 29.47 | 345,002 | +0.05(+0.16%) |
Sep 23, 2004 | 29.77 | 29.89 | 29.42 | 29.42 | 385,650 | -0.47(-1.57%) |
Sep 22, 2004 | 30.13 | 30.21 | 29.86 | 29.89 | 194,504 | -0.39(-1.28%) |
Sep 21, 2004 | 30.30 | 30.38 | 30.12 | 30.28 | 304,186 | +0.13(+0.43%) |
Sep 20, 2004 | 30.51 | 30.60 | 30.15 | 30.15 | 356,592 | -0.44(-1.44%) |
Sep 17, 2004 | 30.86 | 30.88 | 30.59 | 30.59 | 490,629 | -0.21(-0.68%) |
Sep 16, 2004 | 30.07 | 30.80 | 30.01 | 30.80 | 428,985 | +0.83(+2.76%) |
Sep 15, 2004 | 29.69 | 30.08 | 29.65 | 29.97 | 355,920 | +0.28(+0.94%) |
Sep 14, 2004 | 30.28 | 30.29 | 29.69 | 29.69 | 377,756 | -0.61(-2.02%) |
Sep 13, 2004 | 30.07 | 30.30 | 30.07 | 30.30 | 564,702 | -0.10(-0.33%) |
Sep 10, 2004 | 30.20 | 30.50 | 30.02 | 30.40 | 467,786 | +0.06(+0.20%) |
Sep 09, 2004 | 30.90 | 30.90 | 30.32 | 30.35 | 845,878 | -0.64(-2.07%) |
Sep 08, 2004 | 31.18 | 31.36 | 30.96 | 30.99 | 554,456 | -0.29(-0.91%) |
Sep 07, 2004 | 30.76 | 31.31 | 30.76 | 31.27 | 283,862 | +0.43(+1.39%) |
Sep 03, 2004 | 30.68 | 30.94 | 30.58 | 30.85 | 330,725 | +0.07(+0.23%) |
Sep 02, 2004 | 30.42 | 30.85 | 30.42 | 30.77 | 327,198 | +0.39(+1.27%) |
Sep 01, 2004 | 30.24 | 30.44 | 29.95 | 30.39 | 368,853 | +0.11(+0.37%) |
Aug 31, 2004 | 30.26 | 30.27 | 30.08 | 30.27 | 551,937 | +0.08(+0.28%) |
Aug 30, 2004 | 30.23 | 30.27 | 30.11 | 30.19 | 457,372 | +0.02(+0.08%) |
Aug 27, 2004 | 30.18 | 30.43 | 30.15 | 30.17 | 480,551 | -0.11(-0.35%) |
Aug 26, 2004 | 30.18 | 30.29 | 30.04 | 30.27 | 413,364 | +0.00(+0.00%) |
Aug 25, 2004 | 30.45 | 30.54 | 30.18 | 30.27 | 408,325 | -0.23(-0.74%) |
Aug 24, 2004 | 30.01 | 30.52 | 30.01 | 30.50 | 601,487 | +0.45(+1.51%) |
Aug 23, 2004 | 29.62 | 30.08 | 29.44 | 30.05 | 660,611 | +0.43(+1.45%) |
Aug 20, 2004 | 29.35 | 29.62 | 29.32 | 29.62 | 823,706 | +0.43(+1.47%) |
Aug 19, 2004 | 29.47 | 29.54 | 29.11 | 29.19 | 398,248 | -0.38(-1.29%) |
Aug 18, 2004 | 29.14 | 29.62 | 29.04 | 29.57 | 279,327 | +0.43(+1.49%) |
Aug 17, 2004 | 28.95 | 29.16 | 28.95 | 29.14 | 364,990 | +0.25(+0.87%) |
Aug 16, 2004 | 28.42 | 28.89 | 28.42 | 28.89 | 399,255 | +0.51(+1.80%) |
Aug 13, 2004 | 28.37 | 28.42 | 28.24 | 28.37 | 207,438 | +0.04(+0.13%) |
Aug 12, 2004 | 28.52 | 28.54 | 28.27 | 28.34 | 165,614 | -0.24(-0.83%) |
Aug 11, 2004 | 28.60 | 28.61 | 28.39 | 28.58 | 333,748 | +0.00(+0.00%) |
Aug 10, 2004 | 28.43 | 28.61 | 28.34 | 28.58 | 596,952 | +0.26(+0.90%) |
Aug 09, 2004 | 28.67 | 28.67 | 28.28 | 28.32 | 558,991 | -0.29(-1.00%) |
Aug 06, 2004 | 28.31 | 28.89 | 28.31 | 28.61 | 414,708 | +0.24(+0.84%) |
Aug 05, 2004 | 28.74 | 28.74 | 28.26 | 28.37 | 342,483 | -0.45(-1.55%) |
Aug 04, 2004 | 28.40 | 28.82 | 28.25 | 28.82 | 329,381 | +0.30(+1.04%) |
Aug 03, 2004 | 28.19 | 28.58 | 28.11 | 28.52 | 261,691 | +0.36(+1.27%) |