Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.13 | 36.25 | 36.08 | 36.23 | 7,087 | -0.06(-0.16%) |
Oct 28, 2004 | 36.01 | 36.29 | 36.01 | 36.28 | 5,528 | +0.26(+0.72%) |
Oct 27, 2004 | 35.56 | 36.02 | 35.56 | 36.02 | 3,118 | +0.52(+1.45%) |
Oct 26, 2004 | 35.20 | 35.51 | 35.20 | 35.51 | 1,559 | +0.16(+0.44%) |
Oct 25, 2004 | 35.59 | 35.59 | 35.24 | 35.35 | 4,819 | -0.35(-0.97%) |
Oct 22, 2004 | 35.82 | 35.82 | 35.64 | 35.70 | 3,969 | +0.00(+0.00%) |
Oct 21, 2004 | 35.66 | 35.84 | 35.66 | 35.70 | 5,670 | +0.04(+0.10%) |
Oct 20, 2004 | 35.67 | 35.70 | 35.56 | 35.66 | 3,543 | -0.21(-0.59%) |
Oct 19, 2004 | 35.87 | 35.87 | 35.87 | 35.87 | 283 | +0.04(+0.10%) |
Oct 18, 2004 | 35.70 | 35.84 | 35.70 | 35.84 | 2,126 | +0.00(+0.00%) |
Oct 15, 2004 | 35.55 | 35.84 | 35.55 | 35.84 | 6,520 | +0.30(+0.85%) |
Oct 14, 2004 | 35.51 | 35.53 | 35.51 | 35.53 | 425 | -0.08(-0.22%) |
Oct 13, 2004 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.18(-0.49%) |
Oct 12, 2004 | 35.81 | 35.81 | 35.66 | 35.79 | 1,559 | -0.02(-0.06%) |
Oct 11, 2004 | 35.81 | 35.81 | 35.81 | 35.81 | 1,134 | +0.04(+0.12%) |
Oct 08, 2004 | 35.91 | 35.99 | 35.75 | 35.77 | 17,293 | -0.47(-1.29%) |
Oct 07, 2004 | 36.32 | 36.44 | 36.23 | 36.23 | 6,945 | -0.04(-0.12%) |
Oct 06, 2004 | 36.28 | 36.29 | 36.20 | 36.27 | 8,079 | +0.08(+0.23%) |
Oct 05, 2004 | 36.25 | 36.30 | 36.19 | 36.19 | 6,804 | -0.18(-0.50%) |
Oct 04, 2004 | 36.39 | 36.44 | 36.36 | 36.37 | 4,110 | +0.07(+0.19%) |
Oct 01, 2004 | 36.16 | 36.40 | 36.16 | 36.30 | 708 | +0.37(+1.02%) |
Sep 30, 2004 | 35.95 | 35.96 | 35.89 | 35.94 | 3,969 | +0.38(+1.07%) |
Sep 29, 2004 | 35.70 | 35.70 | 35.55 | 35.55 | 283 | -0.08(-0.24%) |
Sep 28, 2004 | 35.58 | 35.64 | 35.58 | 35.64 | 2,126 | -0.05(-0.14%) |
Sep 27, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 1,134 | +0.00(+0.00%) |
Sep 23, 2004 | 35.66 | 35.69 | 35.66 | 35.69 | 4,110 | +0.04(+0.10%) |
Sep 22, 2004 | 35.87 | 35.87 | 35.65 | 35.65 | 4,394 | -0.24(-0.67%) |
Sep 21, 2004 | 36.09 | 36.09 | 35.88 | 35.89 | 2,693 | -0.20(-0.55%) |
Sep 20, 2004 | 36.33 | 36.33 | 36.04 | 36.09 | 3,118 | -0.63(-1.71%) |
Sep 17, 2004 | 36.56 | 36.73 | 36.56 | 36.72 | 1,134 | +0.18(+0.50%) |
Sep 16, 2004 | 36.73 | 36.75 | 36.54 | 36.54 | 2,693 | -0.25(-0.67%) |
Sep 15, 2004 | 36.73 | 36.78 | 36.73 | 36.78 | 425 | -0.30(-0.80%) |
Sep 14, 2004 | 37.01 | 37.11 | 37.01 | 37.08 | 8,363 | +0.06(+0.17%) |
Sep 13, 2004 | 37.11 | 37.14 | 36.99 | 37.02 | 9,780 | +0.10(+0.27%) |
Sep 10, 2004 | 36.84 | 36.92 | 36.84 | 36.92 | 3,543 | -0.03(-0.08%) |
Sep 09, 2004 | 37.13 | 37.13 | 36.92 | 36.94 | 14,316 | -0.20(-0.53%) |
Sep 08, 2004 | 37.17 | 37.19 | 37.14 | 37.14 | 1,275 | -0.32(-0.85%) |
Sep 07, 2004 | 37.47 | 37.57 | 37.46 | 37.46 | 2,835 | -0.08(-0.21%) |
Sep 03, 2004 | 37.39 | 37.54 | 37.39 | 37.54 | 1,559 | +0.30(+0.79%) |
Sep 02, 2004 | 37.06 | 37.24 | 37.06 | 37.24 | 1,559 | +0.33(+0.88%) |
Sep 01, 2004 | 36.90 | 36.96 | 36.85 | 36.92 | 15,025 | +0.09(+0.25%) |
Aug 31, 2004 | 36.85 | 36.85 | 36.63 | 36.82 | 1,275 | +0.04(+0.12%) |
Aug 30, 2004 | 36.94 | 36.95 | 36.78 | 36.78 | 1,842 | -0.24(-0.65%) |
Aug 27, 2004 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 37.00 | 37.02 | 37.00 | 37.02 | 992 | +0.08(+0.23%) |
Aug 25, 2004 | 36.97 | 36.97 | 36.94 | 36.94 | 708 | +0.16(+0.42%) |
Aug 24, 2004 | 36.89 | 36.89 | 36.75 | 36.78 | 2,835 | -0.03(-0.08%) |
Aug 23, 2004 | 36.85 | 36.85 | 36.81 | 36.81 | 992 | +0.09(+0.25%) |
Aug 20, 2004 | 36.68 | 36.72 | 36.68 | 36.72 | 850 | +0.07(+0.19%) |
Aug 19, 2004 | 36.68 | 36.72 | 36.54 | 36.65 | 4,394 | -0.10(-0.27%) |
Aug 18, 2004 | 36.62 | 36.75 | 36.62 | 36.75 | 708 | +0.20(+0.56%) |
Aug 17, 2004 | 36.61 | 36.67 | 36.47 | 36.54 | 9,780 | +0.11(+0.31%) |
Aug 16, 2004 | 36.21 | 36.51 | 36.21 | 36.43 | 3,118 | +0.22(+0.60%) |
Aug 13, 2004 | 36.26 | 36.33 | 36.13 | 36.21 | 3,118 | -0.06(-0.16%) |
Aug 12, 2004 | 36.44 | 36.44 | 36.27 | 36.27 | 2,551 | +0.00(+0.00%) |
Aug 11, 2004 | 36.00 | 36.34 | 36.00 | 36.27 | 2,409 | +0.36(+1.00%) |
Aug 10, 2004 | 35.85 | 35.91 | 35.85 | 35.91 | 1,984 | +0.15(+0.41%) |
Aug 09, 2004 | 35.72 | 35.79 | 35.72 | 35.76 | 2,126 | +0.06(+0.18%) |
Aug 06, 2004 | 35.72 | 35.93 | 35.66 | 35.70 | 6,804 | -0.49(-1.36%) |
Aug 05, 2004 | 36.44 | 36.44 | 36.19 | 36.19 | 1,984 | -0.20(-0.56%) |
Aug 04, 2004 | 36.33 | 36.39 | 36.33 | 36.39 | 425 | -0.17(-0.46%) |
Aug 03, 2004 | 36.45 | 36.56 | 36.45 | 36.56 | 567 | -0.04(-0.12%) |