Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.69 | 35.85 | 35.48 | 35.76 | 503,323 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.83 | 35.36 | 35.78 | 377,075 | +0.31(+0.88%) |
Oct 27, 2004 | 35.50 | 35.51 | 35.14 | 35.47 | 852,009 | -0.04(-0.10%) |
Oct 26, 2004 | 35.15 | 35.50 | 35.15 | 35.50 | 536,221 | +0.29(+0.82%) |
Oct 25, 2004 | 35.33 | 35.37 | 35.08 | 35.22 | 442,537 | -0.11(-0.32%) |
Oct 22, 2004 | 35.37 | 35.67 | 35.30 | 35.33 | 615,878 | +0.01(+0.03%) |
Oct 21, 2004 | 34.82 | 35.70 | 34.76 | 35.32 | 691,360 | +0.63(+1.83%) |
Oct 20, 2004 | 34.73 | 34.88 | 34.04 | 34.68 | 624,562 | -0.08(-0.22%) |
Oct 19, 2004 | 35.07 | 35.38 | 34.73 | 34.76 | 637,754 | -0.30(-0.85%) |
Oct 18, 2004 | 34.94 | 35.44 | 34.88 | 35.06 | 515,013 | +0.12(+0.34%) |
Oct 15, 2004 | 35.06 | 35.28 | 34.91 | 34.94 | 618,049 | -0.06(-0.17%) |
Oct 14, 2004 | 34.13 | 35.00 | 34.13 | 35.00 | 658,128 | +0.79(+2.31%) |
Oct 13, 2004 | 34.25 | 34.31 | 33.99 | 34.21 | 330,650 | -0.04(-0.12%) |
Oct 12, 2004 | 33.76 | 34.25 | 33.71 | 34.25 | 259,343 | +0.42(+1.24%) |
Oct 11, 2004 | 34.07 | 34.16 | 33.71 | 33.83 | 336,829 | -0.28(-0.81%) |
Oct 08, 2004 | 33.77 | 34.26 | 33.77 | 34.11 | 437,026 | +0.40(+1.17%) |
Oct 07, 2004 | 34.04 | 34.05 | 33.70 | 33.71 | 378,411 | -0.41(-1.21%) |
Oct 06, 2004 | 33.86 | 34.16 | 33.86 | 34.13 | 360,041 | +0.14(+0.42%) |
Oct 05, 2004 | 33.92 | 34.19 | 33.83 | 33.98 | 344,344 | +0.00(+0.00%) |
Oct 04, 2004 | 33.86 | 34.26 | 33.74 | 33.98 | 592,999 | +0.30(+0.89%) |
Oct 01, 2004 | 33.22 | 34.03 | 33.02 | 33.68 | 792,726 | +0.52(+1.55%) |
Sep 30, 2004 | 32.82 | 33.38 | 32.74 | 33.17 | 669,149 | +0.37(+1.13%) |
Sep 29, 2004 | 32.70 | 32.86 | 32.55 | 32.80 | 326,475 | +0.10(+0.31%) |
Sep 28, 2004 | 32.34 | 32.70 | 32.19 | 32.70 | 373,568 | -0.09(-0.27%) |
Sep 27, 2004 | 32.70 | 32.81 | 32.64 | 32.79 | 391,269 | +0.00(+0.00%) |
Sep 24, 2004 | 32.64 | 32.82 | 32.64 | 32.79 | 320,797 | +0.14(+0.42%) |
Sep 23, 2004 | 32.64 | 32.74 | 32.43 | 32.65 | 551,585 | -0.02(-0.06%) |
Sep 22, 2004 | 32.74 | 32.83 | 32.64 | 32.67 | 363,715 | -0.08(-0.24%) |
Sep 21, 2004 | 32.79 | 32.91 | 32.60 | 32.74 | 320,463 | -0.07(-0.22%) |
Sep 20, 2004 | 33.02 | 33.02 | 32.64 | 32.82 | 439,865 | -0.24(-0.72%) |
Sep 17, 2004 | 32.91 | 33.08 | 32.52 | 33.05 | 457,065 | +0.15(+0.45%) |
Sep 16, 2004 | 32.28 | 32.91 | 32.26 | 32.91 | 365,218 | +0.68(+2.12%) |
Sep 15, 2004 | 31.62 | 32.33 | 31.62 | 32.22 | 557,596 | +0.49(+1.53%) |
Sep 14, 2004 | 32.07 | 32.37 | 31.74 | 31.74 | 707,391 | -0.63(-1.94%) |
Sep 13, 2004 | 32.58 | 32.65 | 32.31 | 32.37 | 573,628 | -0.36(-1.10%) |
Sep 10, 2004 | 32.74 | 32.79 | 32.47 | 32.73 | 313,950 | -0.02(-0.05%) |
Sep 09, 2004 | 33.53 | 33.53 | 32.74 | 32.74 | 632,076 | -0.82(-2.44%) |
Sep 08, 2004 | 33.62 | 33.71 | 33.41 | 33.56 | 367,055 | -0.06(-0.18%) |
Sep 07, 2004 | 33.34 | 33.62 | 33.21 | 33.62 | 467,586 | +0.28(+0.84%) |
Sep 03, 2004 | 33.11 | 33.38 | 33.05 | 33.34 | 398,951 | +0.20(+0.60%) |
Sep 02, 2004 | 32.94 | 33.14 | 32.92 | 33.14 | 350,188 | +0.06(+0.18%) |
Sep 01, 2004 | 33.19 | 33.23 | 32.86 | 33.08 | 334,157 | -0.14(-0.41%) |
Aug 31, 2004 | 32.99 | 33.22 | 32.89 | 33.22 | 717,411 | +0.17(+0.51%) |
Aug 30, 2004 | 32.86 | 33.11 | 32.65 | 33.05 | 491,466 | +0.29(+0.90%) |
Aug 27, 2004 | 32.94 | 32.96 | 32.75 | 32.76 | 207,909 | -0.14(-0.44%) |
Aug 26, 2004 | 32.74 | 32.97 | 32.74 | 32.91 | 433,352 | +0.16(+0.49%) |
Aug 25, 2004 | 33.05 | 33.14 | 32.64 | 32.74 | 519,689 | -0.31(-0.92%) |
Aug 24, 2004 | 32.85 | 33.10 | 32.82 | 33.05 | 748,806 | +0.13(+0.38%) |
Aug 23, 2004 | 32.95 | 33.02 | 32.63 | 32.92 | 548,078 | -0.04(-0.13%) |
Aug 20, 2004 | 32.08 | 32.99 | 32.08 | 32.97 | 915,634 | +1.00(+3.13%) |
Aug 19, 2004 | 32.55 | 32.65 | 31.40 | 31.96 | 624,562 | -0.73(-2.23%) |
Aug 18, 2004 | 32.22 | 32.73 | 32.19 | 32.70 | 628,736 | +0.44(+1.36%) |
Aug 17, 2004 | 32.16 | 32.28 | 31.96 | 32.26 | 430,847 | +0.10(+0.30%) |
Aug 16, 2004 | 31.68 | 32.20 | 31.68 | 32.16 | 188,203 | +0.51(+1.63%) |
Aug 13, 2004 | 31.59 | 31.80 | 31.50 | 31.65 | 304,766 | -0.01(-0.04%) |
Aug 12, 2004 | 31.99 | 31.99 | 31.61 | 31.66 | 242,977 | -0.36(-1.12%) |
Aug 11, 2004 | 31.91 | 32.02 | 31.74 | 32.02 | 244,981 | +0.10(+0.32%) |
Aug 10, 2004 | 32.13 | 32.27 | 31.90 | 31.92 | 430,012 | -0.12(-0.37%) |
Aug 09, 2004 | 32.22 | 32.28 | 31.98 | 32.04 | 567,950 | -0.15(-0.47%) |
Aug 06, 2004 | 31.94 | 32.34 | 31.88 | 32.19 | 913,797 | +0.27(+0.84%) |
Aug 05, 2004 | 32.14 | 32.22 | 31.90 | 31.92 | 511,673 | -0.36(-1.11%) |
Aug 04, 2004 | 31.84 | 32.28 | 31.67 | 32.28 | 407,802 | +0.37(+1.16%) |
Aug 03, 2004 | 31.92 | 32.10 | 31.77 | 31.91 | 487,124 | -0.01(-0.04%) |