Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 41.14 | 41.22 | 40.95 | 41.16 | 41,295 | +0.45(+1.11%) |
Oct 28, 2004 | 40.43 | 40.80 | 40.43 | 40.71 | 2,753 | -0.47(-1.13%) |
Oct 27, 2004 | 41.00 | 41.26 | 41.00 | 41.18 | 3,670 | +0.37(+0.90%) |
Oct 26, 2004 | 40.51 | 40.81 | 40.43 | 40.81 | 1,966 | +0.22(+0.54%) |
Oct 25, 2004 | 40.28 | 40.59 | 40.28 | 40.59 | 10,225 | +0.39(+0.97%) |
Oct 22, 2004 | 40.58 | 40.70 | 40.17 | 40.20 | 4,719 | -0.22(-0.55%) |
Oct 21, 2004 | 39.89 | 40.42 | 39.89 | 40.42 | 7,341 | +0.47(+1.16%) |
Oct 20, 2004 | 39.88 | 40.04 | 39.79 | 39.96 | 13,765 | +0.25(+0.63%) |
Oct 19, 2004 | 40.73 | 40.73 | 39.69 | 39.70 | 6,948 | -0.87(-2.14%) |
Oct 18, 2004 | 40.62 | 40.62 | 40.46 | 40.57 | 917 | -0.11(-0.26%) |
Oct 15, 2004 | 40.54 | 40.81 | 40.54 | 40.68 | 3,015 | +0.31(+0.77%) |
Oct 14, 2004 | 40.32 | 40.47 | 40.32 | 40.37 | 1,310 | +0.08(+0.21%) |
Oct 13, 2004 | 40.92 | 40.92 | 40.12 | 40.28 | 6,948 | -0.98(-2.37%) |
Oct 12, 2004 | 41.31 | 41.37 | 41.16 | 41.26 | 7,341 | -0.56(-1.33%) |
Oct 11, 2004 | 41.90 | 41.90 | 41.82 | 41.82 | 393 | +0.00(+0.00%) |
Oct 08, 2004 | 42.11 | 42.29 | 41.79 | 41.82 | 31,987 | -0.32(-0.76%) |
Oct 07, 2004 | 42.66 | 42.68 | 42.14 | 42.14 | 7,079 | -0.49(-1.16%) |
Oct 06, 2004 | 42.14 | 42.63 | 42.14 | 42.63 | 3,146 | +0.59(+1.39%) |
Oct 05, 2004 | 42.13 | 42.13 | 41.95 | 42.05 | 6,817 | -0.11(-0.25%) |
Oct 04, 2004 | 42.21 | 42.22 | 42.10 | 42.15 | 4,195 | +0.14(+0.33%) |
Oct 01, 2004 | 41.89 | 42.02 | 41.88 | 42.02 | 3,146 | +0.31(+0.75%) |
Sep 30, 2004 | 41.34 | 41.73 | 41.34 | 41.70 | 4,588 | +0.58(+1.41%) |
Sep 29, 2004 | 40.89 | 41.12 | 40.89 | 41.12 | 6,685 | +0.39(+0.95%) |
Sep 28, 2004 | 40.19 | 40.74 | 40.19 | 40.73 | 2,359 | +0.74(+1.85%) |
Sep 27, 2004 | 39.89 | 40.02 | 39.80 | 39.99 | 3,277 | +0.02(+0.06%) |
Sep 24, 2004 | 39.97 | 39.97 | 39.97 | 39.97 | 262 | +0.23(+0.58%) |
Sep 23, 2004 | 39.89 | 39.89 | 39.74 | 39.74 | 2,097 | -0.31(-0.78%) |
Sep 22, 2004 | 40.12 | 40.12 | 39.98 | 40.05 | 3,277 | -0.24(-0.59%) |
Sep 21, 2004 | 40.30 | 40.30 | 40.12 | 40.29 | 1,442 | +0.24(+0.59%) |
Sep 20, 2004 | 40.04 | 40.33 | 39.99 | 40.05 | 5,768 | -0.05(-0.11%) |
Sep 17, 2004 | 40.39 | 40.39 | 40.02 | 40.10 | 253,671 | -0.10(-0.25%) |
Sep 16, 2004 | 40.11 | 40.30 | 40.11 | 40.20 | 98,059 | +0.20(+0.50%) |
Sep 15, 2004 | 39.95 | 40.12 | 39.92 | 40.00 | 5,637 | -0.08(-0.21%) |
Sep 14, 2004 | 40.06 | 40.14 | 40.02 | 40.09 | 1,966 | -0.14(-0.34%) |
Sep 13, 2004 | 40.30 | 40.32 | 40.22 | 40.22 | 1,573 | +0.03(+0.07%) |
Sep 10, 2004 | 40.14 | 40.19 | 40.09 | 40.19 | 3,015 | -0.31(-0.77%) |
Sep 09, 2004 | 40.55 | 40.55 | 40.41 | 40.50 | 4,719 | +0.18(+0.43%) |
Sep 08, 2004 | 40.70 | 40.70 | 40.33 | 40.33 | 4,063 | -0.42(-1.03%) |
Sep 07, 2004 | 40.68 | 40.89 | 40.62 | 40.75 | 75,904 | +0.25(+0.62%) |
Sep 03, 2004 | 40.37 | 40.50 | 40.37 | 40.50 | 4,063 | +0.03(+0.08%) |
Sep 02, 2004 | 40.14 | 40.53 | 40.12 | 40.47 | 34,609 | +0.57(+1.43%) |
Sep 01, 2004 | 39.99 | 39.99 | 39.89 | 39.89 | 1,573 | +0.16(+0.40%) |
Aug 31, 2004 | 39.69 | 39.73 | 39.47 | 39.73 | 1,048 | -0.05(-0.13%) |
Aug 30, 2004 | 39.92 | 39.92 | 39.73 | 39.79 | 2,490 | -0.20(-0.50%) |
Aug 27, 2004 | 39.86 | 39.99 | 39.83 | 39.99 | 4,326 | +0.15(+0.38%) |
Aug 26, 2004 | 39.80 | 39.83 | 39.76 | 39.83 | 52,176 | +0.25(+0.64%) |
Aug 25, 2004 | 38.97 | 39.58 | 38.94 | 39.58 | 7,341 | +0.48(+1.23%) |
Aug 24, 2004 | 39.23 | 39.34 | 39.03 | 39.10 | 2,621 | -0.03(-0.08%) |
Aug 23, 2004 | 39.40 | 39.40 | 39.12 | 39.13 | 113,398 | -0.32(-0.81%) |
Aug 20, 2004 | 39.15 | 39.47 | 39.15 | 39.45 | 1,442 | +0.37(+0.96%) |
Aug 19, 2004 | 38.99 | 39.20 | 38.95 | 39.08 | 3,539 | +0.14(+0.35%) |
Aug 18, 2004 | 38.64 | 38.94 | 38.64 | 38.94 | 3,015 | +0.25(+0.65%) |
Aug 17, 2004 | 38.73 | 38.73 | 38.66 | 38.69 | 2,753 | +0.33(+0.86%) |
Aug 16, 2004 | 38.28 | 38.51 | 38.28 | 38.36 | 1,048 | +1.00(+2.67%) |
Aug 13, 2004 | 37.67 | 37.67 | 37.35 | 37.36 | 2,490 | -0.14(-0.39%) |
Aug 12, 2004 | 37.84 | 37.84 | 37.51 | 37.51 | 2,490 | -0.46(-1.21%) |
Aug 11, 2004 | 37.98 | 37.98 | 37.80 | 37.96 | 3,932 | -0.12(-0.32%) |
Aug 10, 2004 | 37.90 | 38.09 | 37.88 | 38.09 | 2,097 | +0.48(+1.28%) |
Aug 09, 2004 | 37.47 | 37.67 | 37.47 | 37.61 | 6,817 | +0.27(+0.72%) |
Aug 06, 2004 | 37.77 | 37.77 | 37.34 | 37.34 | 4,063 | -1.02(-2.66%) |
Aug 05, 2004 | 38.91 | 38.93 | 38.35 | 38.36 | 3,015 | -0.61(-1.57%) |
Aug 04, 2004 | 38.67 | 39.09 | 38.61 | 38.97 | 2,490 | +0.02(+0.04%) |
Aug 03, 2004 | 38.83 | 39.06 | 38.83 | 38.96 | 1,179 | -0.32(-0.82%) |