Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.13 | 38.14 | 37.95 | 38.07 | 3,626 | +0.09(+0.24%) |
Oct 28, 2004 | 37.92 | 38.16 | 37.81 | 37.97 | 6,475 | -0.01(-0.02%) |
Oct 27, 2004 | 37.43 | 37.98 | 37.41 | 37.98 | 16,059 | +0.50(+1.34%) |
Oct 26, 2004 | 36.95 | 37.48 | 36.95 | 37.48 | 116,946 | +0.48(+1.29%) |
Oct 25, 2004 | 36.95 | 37.01 | 36.82 | 37.00 | 24,477 | -0.02(-0.06%) |
Oct 22, 2004 | 37.29 | 37.33 | 36.99 | 37.02 | 8,418 | -0.29(-0.79%) |
Oct 21, 2004 | 37.29 | 37.32 | 37.14 | 37.32 | 7,381 | +0.14(+0.37%) |
Oct 20, 2004 | 37.13 | 37.27 | 36.89 | 37.18 | 30,693 | -0.06(-0.17%) |
Oct 19, 2004 | 37.69 | 37.69 | 37.24 | 37.24 | 17,483 | -0.30(-0.80%) |
Oct 18, 2004 | 37.29 | 37.55 | 37.23 | 37.54 | 2,978 | +0.19(+0.50%) |
Oct 15, 2004 | 37.33 | 37.52 | 37.25 | 37.36 | 13,468 | +0.18(+0.48%) |
Oct 14, 2004 | 37.55 | 37.55 | 37.18 | 37.18 | 2,978 | -0.39(-1.05%) |
Oct 13, 2004 | 37.87 | 37.87 | 37.46 | 37.57 | 2,849 | -0.28(-0.73%) |
Oct 12, 2004 | 37.71 | 37.85 | 37.66 | 37.85 | 5,180 | -0.03(-0.08%) |
Oct 11, 2004 | 38.01 | 38.01 | 37.87 | 37.88 | 7,640 | +0.12(+0.31%) |
Oct 08, 2004 | 37.99 | 38.21 | 37.77 | 37.77 | 6,216 | -0.46(-1.19%) |
Oct 07, 2004 | 38.32 | 38.32 | 38.22 | 38.22 | 18,390 | -0.16(-0.43%) |
Oct 06, 2004 | 38.24 | 38.38 | 38.24 | 38.38 | 2,590 | +0.16(+0.43%) |
Oct 05, 2004 | 38.38 | 38.38 | 38.22 | 38.22 | 9,454 | -0.07(-0.18%) |
Oct 04, 2004 | 38.49 | 38.49 | 38.29 | 38.29 | 13,080 | +0.14(+0.36%) |
Oct 01, 2004 | 37.83 | 38.15 | 37.83 | 38.15 | 2,590 | +0.63(+1.69%) |
Sep 30, 2004 | 37.45 | 37.59 | 37.45 | 37.52 | 2,849 | +0.01(+0.02%) |
Sep 29, 2004 | 37.42 | 37.51 | 37.42 | 37.51 | 7,770 | +0.05(+0.14%) |
Sep 28, 2004 | 37.22 | 37.46 | 37.14 | 37.46 | 2,719 | +0.16(+0.43%) |
Sep 27, 2004 | 37.36 | 37.36 | 37.23 | 37.29 | 4,273 | -0.25(-0.68%) |
Sep 24, 2004 | 37.53 | 37.62 | 37.53 | 37.55 | 5,957 | -0.05(-0.14%) |
Sep 23, 2004 | 37.53 | 37.60 | 37.46 | 37.60 | 3,108 | -0.02(-0.04%) |
Sep 22, 2004 | 37.96 | 37.96 | 37.62 | 37.62 | 10,749 | -0.56(-1.48%) |
Sep 21, 2004 | 37.99 | 38.18 | 37.99 | 38.18 | 2,978 | +0.26(+0.69%) |
Sep 20, 2004 | 38.05 | 38.06 | 37.92 | 37.92 | 2,201 | -0.24(-0.63%) |
Sep 17, 2004 | 38.01 | 38.16 | 38.01 | 38.16 | 7,511 | +0.22(+0.57%) |
Sep 16, 2004 | 37.93 | 38.06 | 37.93 | 37.94 | 5,309 | +0.03(+0.08%) |
Sep 15, 2004 | 37.97 | 37.97 | 37.85 | 37.91 | 11,785 | -0.16(-0.43%) |
Sep 14, 2004 | 38.07 | 38.13 | 37.98 | 38.07 | 7,770 | +0.08(+0.22%) |
Sep 13, 2004 | 38.07 | 38.12 | 37.96 | 37.99 | 19,426 | +0.07(+0.18%) |
Sep 10, 2004 | 37.62 | 37.92 | 37.62 | 37.92 | 3,496 | +0.16(+0.43%) |
Sep 09, 2004 | 37.76 | 37.76 | 37.76 | 37.76 | 129 | +0.09(+0.25%) |
Sep 08, 2004 | 37.73 | 37.80 | 37.67 | 37.67 | 2,201 | -0.04(-0.10%) |
Sep 07, 2004 | 37.82 | 37.95 | 37.70 | 37.70 | 14,245 | +0.08(+0.21%) |
Sep 03, 2004 | 37.77 | 37.77 | 37.60 | 37.63 | 2,719 | -0.08(-0.20%) |
Sep 02, 2004 | 37.33 | 37.75 | 37.33 | 37.70 | 3,367 | +0.42(+1.12%) |
Sep 01, 2004 | 37.16 | 37.37 | 37.16 | 37.29 | 10,619 | +0.12(+0.33%) |
Aug 31, 2004 | 37.09 | 37.16 | 36.92 | 37.16 | 25,901 | +0.06(+0.17%) |
Aug 30, 2004 | 37.30 | 37.31 | 37.10 | 37.10 | 7,640 | -0.28(-0.74%) |
Aug 27, 2004 | 37.26 | 37.39 | 37.26 | 37.38 | 6,863 | +0.12(+0.33%) |
Aug 26, 2004 | 37.22 | 37.26 | 37.20 | 37.26 | 5,309 | +0.04(+0.10%) |
Aug 25, 2004 | 36.92 | 37.27 | 36.91 | 37.22 | 3,626 | +0.35(+0.94%) |
Aug 24, 2004 | 37.06 | 37.07 | 36.87 | 36.87 | 8,936 | -0.08(-0.23%) |
Aug 23, 2004 | 37.22 | 37.22 | 36.92 | 36.96 | 12,821 | -0.09(-0.25%) |
Aug 20, 2004 | 36.75 | 37.05 | 36.75 | 37.05 | 6,086 | +0.42(+1.14%) |
Aug 19, 2004 | 36.82 | 36.82 | 36.63 | 36.63 | 2,460 | -0.18(-0.48%) |
Aug 18, 2004 | 36.53 | 36.81 | 36.52 | 36.81 | 4,403 | +0.38(+1.04%) |
Aug 17, 2004 | 36.41 | 36.58 | 36.41 | 36.43 | 6,086 | +0.16(+0.45%) |
Aug 16, 2004 | 35.91 | 36.36 | 35.91 | 36.27 | 9,324 | +0.43(+1.21%) |
Aug 13, 2004 | 35.92 | 35.92 | 35.74 | 35.84 | 8,029 | -0.05(-0.13%) |
Aug 12, 2004 | 36.11 | 36.11 | 35.82 | 35.88 | 6,863 | -0.29(-0.79%) |
Aug 11, 2004 | 36.01 | 36.25 | 35.87 | 36.17 | 18,649 | -0.14(-0.38%) |
Aug 10, 2004 | 35.96 | 36.31 | 35.96 | 36.31 | 10,231 | +0.44(+1.23%) |
Aug 09, 2004 | 35.90 | 35.97 | 35.84 | 35.87 | 8,288 | +0.04(+0.11%) |
Aug 06, 2004 | 36.25 | 36.25 | 35.76 | 35.83 | 33,024 | -0.50(-1.38%) |
Aug 05, 2004 | 36.91 | 36.91 | 36.33 | 36.33 | 15,929 | -0.63(-1.69%) |
Aug 04, 2004 | 36.81 | 37.00 | 36.73 | 36.96 | 6,604 | -0.10(-0.27%) |
Aug 03, 2004 | 37.23 | 37.23 | 36.97 | 37.06 | 6,734 | -0.21(-0.56%) |