Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.43 | 36.69 | 36.08 | 36.42 | 557,668 | +0.10(+0.27%) |
Oct 28, 2004 | 35.66 | 36.61 | 35.35 | 36.32 | 816,468 | +0.69(+1.94%) |
Oct 27, 2004 | 34.42 | 35.72 | 34.42 | 35.63 | 1,091,427 | +1.38(+4.02%) |
Oct 26, 2004 | 34.44 | 34.63 | 34.25 | 34.25 | 484,626 | -0.34(-0.99%) |
Oct 25, 2004 | 34.44 | 34.86 | 34.33 | 34.60 | 502,098 | +0.22(+0.64%) |
Oct 22, 2004 | 34.60 | 34.92 | 34.36 | 34.38 | 619,018 | -0.29(-0.83%) |
Oct 21, 2004 | 34.79 | 34.88 | 34.45 | 34.67 | 661,188 | -0.12(-0.35%) |
Oct 20, 2004 | 35.32 | 35.73 | 34.00 | 34.79 | 1,428,655 | -0.69(-1.95%) |
Oct 19, 2004 | 35.43 | 35.97 | 35.22 | 35.48 | 407,511 | +0.05(+0.13%) |
Oct 18, 2004 | 35.59 | 35.62 | 35.04 | 35.43 | 370,990 | -0.02(-0.04%) |
Oct 15, 2004 | 35.63 | 35.70 | 35.40 | 35.45 | 253,413 | -0.18(-0.49%) |
Oct 14, 2004 | 35.74 | 35.79 | 35.42 | 35.62 | 739,879 | -0.26(-0.72%) |
Oct 13, 2004 | 36.03 | 36.35 | 35.58 | 35.88 | 757,482 | -0.05(-0.15%) |
Oct 12, 2004 | 36.46 | 36.51 | 35.89 | 35.94 | 529,160 | -0.62(-1.69%) |
Oct 11, 2004 | 35.02 | 36.77 | 34.94 | 36.55 | 1,068,962 | -0.26(-0.70%) |
Oct 08, 2004 | 36.77 | 36.94 | 36.65 | 36.81 | 525,482 | -0.09(-0.25%) |
Oct 07, 2004 | 37.23 | 37.50 | 36.81 | 36.90 | 355,488 | -0.44(-1.18%) |
Oct 06, 2004 | 36.77 | 37.34 | 36.71 | 37.34 | 420,517 | +0.64(+1.74%) |
Oct 05, 2004 | 36.16 | 36.93 | 36.02 | 36.71 | 614,420 | +0.42(+1.15%) |
Oct 04, 2004 | 36.45 | 37.00 | 36.28 | 36.29 | 332,761 | -0.08(-0.21%) |
Oct 01, 2004 | 35.66 | 36.45 | 35.59 | 36.36 | 504,857 | +0.81(+2.29%) |
Sep 30, 2004 | 35.70 | 36.04 | 35.55 | 35.55 | 592,612 | -0.22(-0.62%) |
Sep 29, 2004 | 35.69 | 35.90 | 35.51 | 35.77 | 836,042 | +0.05(+0.13%) |
Sep 28, 2004 | 35.80 | 35.91 | 35.25 | 35.72 | 607,457 | -0.05(-0.13%) |
Sep 27, 2004 | 36.23 | 36.23 | 35.49 | 35.77 | 475,824 | -0.49(-1.34%) |
Sep 24, 2004 | 36.48 | 36.58 | 36.19 | 36.26 | 295,058 | -0.15(-0.42%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.26 | 36.41 | 358,904 | -0.36(-0.97%) |
Sep 22, 2004 | 37.38 | 37.55 | 36.61 | 36.77 | 400,286 | -0.80(-2.13%) |
Sep 21, 2004 | 37.11 | 37.77 | 37.03 | 37.57 | 286,650 | +0.45(+1.21%) |
Sep 20, 2004 | 36.93 | 37.54 | 36.77 | 37.12 | 244,480 | +0.14(+0.39%) |
Sep 17, 2004 | 36.92 | 37.18 | 36.66 | 36.97 | 227,665 | -0.01(-0.02%) |
Sep 16, 2004 | 36.54 | 37.15 | 36.54 | 36.98 | 281,264 | +0.56(+1.53%) |
Sep 15, 2004 | 37.57 | 37.57 | 36.37 | 36.42 | 753,410 | -1.02(-2.72%) |
Sep 14, 2004 | 37.69 | 37.76 | 37.44 | 37.44 | 300,838 | -0.30(-0.79%) |
Sep 13, 2004 | 37.96 | 38.06 | 37.68 | 37.74 | 249,998 | -0.14(-0.38%) |
Sep 10, 2004 | 37.88 | 38.01 | 37.69 | 37.89 | 247,370 | -0.11(-0.28%) |
Sep 09, 2004 | 37.31 | 38.15 | 37.31 | 37.99 | 323,303 | +0.69(+1.86%) |
Sep 08, 2004 | 37.32 | 37.86 | 36.97 | 37.30 | 359,955 | -0.07(-0.18%) |
Sep 07, 2004 | 37.47 | 37.64 | 37.24 | 37.37 | 380,712 | +0.35(+0.95%) |
Sep 03, 2004 | 37.60 | 37.60 | 36.59 | 37.02 | 255,253 | -0.58(-1.54%) |
Sep 02, 2004 | 37.20 | 37.60 | 36.93 | 37.60 | 182,079 | +0.40(+1.06%) |
Sep 01, 2004 | 37.15 | 37.76 | 36.96 | 37.20 | 356,802 | -0.02(-0.04%) |
Aug 31, 2004 | 37.38 | 37.48 | 37.11 | 37.22 | 357,722 | -0.15(-0.41%) |
Aug 30, 2004 | 37.25 | 37.53 | 37.01 | 37.37 | 291,248 | -0.04(-0.10%) |
Aug 27, 2004 | 37.67 | 37.70 | 37.25 | 37.41 | 210,718 | -0.27(-0.71%) |
Aug 26, 2004 | 37.90 | 37.98 | 37.50 | 37.67 | 354,700 | +0.02(+0.04%) |
Aug 25, 2004 | 37.05 | 37.76 | 36.85 | 37.66 | 369,545 | +0.69(+1.87%) |
Aug 24, 2004 | 37.30 | 37.30 | 36.88 | 36.96 | 584,336 | +0.31(+0.85%) |
Aug 23, 2004 | 36.52 | 36.73 | 36.25 | 36.65 | 460,059 | +0.23(+0.63%) |
Aug 20, 2004 | 36.12 | 36.53 | 35.90 | 36.42 | 281,264 | +0.33(+0.91%) |
Aug 19, 2004 | 36.14 | 36.22 | 35.81 | 36.10 | 312,793 | -0.01(-0.02%) |
Aug 18, 2004 | 35.88 | 36.20 | 35.71 | 36.10 | 755,249 | +0.23(+0.64%) |
Aug 17, 2004 | 35.85 | 36.31 | 35.85 | 35.88 | 346,818 | +0.00(+0.00%) |
Aug 16, 2004 | 35.59 | 36.01 | 35.49 | 35.88 | 422,093 | +0.40(+1.14%) |
Aug 13, 2004 | 35.21 | 35.55 | 35.21 | 35.47 | 401,599 | +0.26(+0.73%) |
Aug 12, 2004 | 35.52 | 35.55 | 34.98 | 35.21 | 746,185 | -0.18(-0.52%) |
Aug 11, 2004 | 35.62 | 35.67 | 34.88 | 35.40 | 876,636 | +0.33(+0.96%) |
Aug 10, 2004 | 34.56 | 35.09 | 34.56 | 35.06 | 276,009 | +0.50(+1.45%) |
Aug 09, 2004 | 34.48 | 34.86 | 34.25 | 34.56 | 323,697 | +0.24(+0.69%) |
Aug 06, 2004 | 35.17 | 35.18 | 34.22 | 34.32 | 563,579 | -0.90(-2.55%) |
Aug 05, 2004 | 35.66 | 35.78 | 35.21 | 35.22 | 552,807 | -0.46(-1.30%) |
Aug 04, 2004 | 35.59 | 36.04 | 35.36 | 35.69 | 576,979 | +0.19(+0.54%) |
Aug 03, 2004 | 35.57 | 35.57 | 35.17 | 35.49 | 664,998 | +0.06(+0.17%) |