Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 56.59 | 57.57 | 56.59 | 57.06 | 165,748 | +0.70(+1.24%) |
Oct 28, 2004 | 58.16 | 58.17 | 55.80 | 56.36 | 553,240 | -3.53(-5.89%) |
Oct 27, 2004 | 60.07 | 60.37 | 59.03 | 59.89 | 132,375 | +0.12(+0.20%) |
Oct 26, 2004 | 57.42 | 59.77 | 57.34 | 59.77 | 144,548 | +2.88(+5.06%) |
Oct 25, 2004 | 56.44 | 57.28 | 56.39 | 56.89 | 86,323 | -0.34(-0.59%) |
Oct 22, 2004 | 58.66 | 58.67 | 56.80 | 57.23 | 131,868 | -1.47(-2.50%) |
Oct 21, 2004 | 56.24 | 59.05 | 55.70 | 58.70 | 203,686 | +2.67(+4.77%) |
Oct 20, 2004 | 55.60 | 57.18 | 54.96 | 56.02 | 228,944 | -0.53(-0.94%) |
Oct 19, 2004 | 57.82 | 58.64 | 56.32 | 56.56 | 207,135 | -1.11(-1.93%) |
Oct 18, 2004 | 58.16 | 58.71 | 57.42 | 57.67 | 191,818 | -3.15(-5.19%) |
Oct 15, 2004 | 59.15 | 60.92 | 59.15 | 60.83 | 154,286 | +2.99(+5.16%) |
Oct 14, 2004 | 57.67 | 59.08 | 57.67 | 57.84 | 150,026 | -0.82(-1.39%) |
Oct 13, 2004 | 62.11 | 62.11 | 58.51 | 58.66 | 523,620 | -5.32(-8.32%) |
Oct 12, 2004 | 65.45 | 65.45 | 63.60 | 63.98 | 157,025 | -1.96(-2.98%) |
Oct 11, 2004 | 66.24 | 67.13 | 65.66 | 65.94 | 75,773 | -0.31(-0.46%) |
Oct 08, 2004 | 66.54 | 67.04 | 65.56 | 66.25 | 120,000 | -0.30(-0.44%) |
Oct 07, 2004 | 67.23 | 68.07 | 66.54 | 66.54 | 92,510 | -0.74(-1.10%) |
Oct 06, 2004 | 66.05 | 67.47 | 64.52 | 67.28 | 274,286 | +0.38(+0.57%) |
Oct 05, 2004 | 66.74 | 67.36 | 66.35 | 66.90 | 99,104 | -1.04(-1.52%) |
Oct 04, 2004 | 67.53 | 68.94 | 67.53 | 67.93 | 163,922 | +1.39(+2.09%) |
Oct 01, 2004 | 67.04 | 67.77 | 66.20 | 66.54 | 177,008 | +1.12(+1.72%) |
Sep 30, 2004 | 63.84 | 66.40 | 63.78 | 65.42 | 378,970 | +3.59(+5.80%) |
Sep 29, 2004 | 62.52 | 62.52 | 61.11 | 61.83 | 202,570 | -0.72(-1.15%) |
Sep 28, 2004 | 59.89 | 62.65 | 59.60 | 62.55 | 222,452 | +2.23(+3.69%) |
Sep 27, 2004 | 60.14 | 60.43 | 59.76 | 60.32 | 81,657 | +0.04(+0.07%) |
Sep 24, 2004 | 60.18 | 60.72 | 59.64 | 60.28 | 142,722 | -1.92(-3.09%) |
Sep 23, 2004 | 60.92 | 62.65 | 60.85 | 62.21 | 206,019 | +4.78(+8.33%) |
Sep 22, 2004 | 58.02 | 58.11 | 57.38 | 57.42 | 166,458 | -3.33(-5.48%) |
Sep 21, 2004 | 61.45 | 61.84 | 60.17 | 60.76 | 285,647 | -0.85(-1.38%) |
Sep 20, 2004 | 61.12 | 61.60 | 60.28 | 61.60 | 347,829 | +4.56(+8.00%) |
Sep 17, 2004 | 55.93 | 57.05 | 55.76 | 57.04 | 219,612 | +3.29(+6.13%) |
Sep 16, 2004 | 52.05 | 53.87 | 52.05 | 53.75 | 347,423 | +5.34(+11.04%) |
Sep 15, 2004 | 49.14 | 49.49 | 48.35 | 48.40 | 71,411 | -0.74(-1.50%) |
Sep 14, 2004 | 48.21 | 49.28 | 48.16 | 49.14 | 78,918 | +1.73(+3.64%) |
Sep 13, 2004 | 48.70 | 48.71 | 47.39 | 47.42 | 107,929 | -2.07(-4.18%) |
Sep 10, 2004 | 49.24 | 49.49 | 48.80 | 49.49 | 60,456 | +0.02(+0.04%) |
Sep 09, 2004 | 49.05 | 49.48 | 48.52 | 49.47 | 114,928 | -0.81(-1.61%) |
Sep 08, 2004 | 50.97 | 50.97 | 50.16 | 50.28 | 107,828 | -0.53(-1.05%) |
Sep 07, 2004 | 49.78 | 51.02 | 49.66 | 50.81 | 162,807 | +2.76(+5.74%) |
Sep 03, 2004 | 48.31 | 48.50 | 47.87 | 48.05 | 52,646 | -1.36(-2.75%) |
Sep 02, 2004 | 48.31 | 49.47 | 48.31 | 49.41 | 50,312 | +0.14(+0.28%) |
Sep 01, 2004 | 48.80 | 49.49 | 48.70 | 49.27 | 53,863 | +0.83(+1.71%) |
Aug 31, 2004 | 48.98 | 48.98 | 47.62 | 48.44 | 84,395 | -0.73(-1.48%) |
Aug 30, 2004 | 49.59 | 50.44 | 49.17 | 49.17 | 56,094 | +0.03(+0.06%) |
Aug 27, 2004 | 48.65 | 49.29 | 48.35 | 49.14 | 61,673 | -0.15(-0.30%) |
Aug 26, 2004 | 48.95 | 49.29 | 48.55 | 49.29 | 172,342 | +1.56(+3.26%) |
Aug 25, 2004 | 46.48 | 47.79 | 46.24 | 47.73 | 155,402 | +1.76(+3.84%) |
Aug 24, 2004 | 46.33 | 47.01 | 45.89 | 45.97 | 59,543 | -0.36(-0.79%) |
Aug 23, 2004 | 47.32 | 47.42 | 46.14 | 46.33 | 121,319 | -1.77(-3.69%) |
Aug 20, 2004 | 46.97 | 48.11 | 46.91 | 48.11 | 108,335 | +1.25(+2.67%) |
Aug 19, 2004 | 46.73 | 47.27 | 46.51 | 46.86 | 165,241 | +1.25(+2.75%) |
Aug 18, 2004 | 43.87 | 45.62 | 43.87 | 45.60 | 160,676 | +2.77(+6.47%) |
Aug 17, 2004 | 42.69 | 42.98 | 42.47 | 42.83 | 86,120 | +0.15(+0.35%) |
Aug 16, 2004 | 41.85 | 42.73 | 41.80 | 42.69 | 149,924 | +0.36(+0.86%) |
Aug 13, 2004 | 42.59 | 42.59 | 41.94 | 42.32 | 83,381 | -0.21(-0.49%) |
Aug 12, 2004 | 42.77 | 43.17 | 42.42 | 42.53 | 78,005 | +0.42(+1.01%) |
Aug 11, 2004 | 42.14 | 42.68 | 41.69 | 42.10 | 171,226 | -2.11(-4.77%) |
Aug 10, 2004 | 43.92 | 44.36 | 43.72 | 44.21 | 81,454 | -0.03(-0.07%) |
Aug 09, 2004 | 44.12 | 44.85 | 44.08 | 44.24 | 69,180 | +0.18(+0.40%) |
Aug 06, 2004 | 44.76 | 44.88 | 43.92 | 44.07 | 174,776 | -0.94(-2.08%) |
Aug 05, 2004 | 45.64 | 46.24 | 44.92 | 45.00 | 94,133 | -0.74(-1.62%) |
Aug 04, 2004 | 45.74 | 46.07 | 44.66 | 45.74 | 152,866 | -0.29(-0.62%) |
Aug 03, 2004 | 46.73 | 46.97 | 46.02 | 46.03 | 256,231 | -5.04(-9.86%) |