Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.62 | 33.63 | 31.77 | 32.27 | 2,187,290 | -1.36(-4.03%) |
Oct 28, 2004 | 33.71 | 33.74 | 33.46 | 33.62 | 288,692 | -0.06(-0.18%) |
Oct 27, 2004 | 33.17 | 33.75 | 32.73 | 33.68 | 547,923 | +0.51(+1.55%) |
Oct 26, 2004 | 33.00 | 33.17 | 32.81 | 33.17 | 304,941 | +0.20(+0.62%) |
Oct 25, 2004 | 32.88 | 33.04 | 32.58 | 32.96 | 287,477 | +0.02(+0.06%) |
Oct 22, 2004 | 33.41 | 33.42 | 32.83 | 32.94 | 317,698 | -0.43(-1.28%) |
Oct 21, 2004 | 33.14 | 33.38 | 32.89 | 33.37 | 201,067 | +0.21(+0.64%) |
Oct 20, 2004 | 33.33 | 33.33 | 32.94 | 33.16 | 389,378 | -0.20(-0.61%) |
Oct 19, 2004 | 33.85 | 33.85 | 33.12 | 33.37 | 669,414 | -0.90(-2.63%) |
Oct 18, 2004 | 34.24 | 34.48 | 34.03 | 34.27 | 239,640 | -0.01(-0.02%) |
Oct 15, 2004 | 34.06 | 34.43 | 33.94 | 34.27 | 263,635 | +0.30(+0.87%) |
Oct 14, 2004 | 34.34 | 34.37 | 33.87 | 33.98 | 301,752 | -0.37(-1.07%) |
Oct 13, 2004 | 34.20 | 34.35 | 34.02 | 34.35 | 431,899 | +0.22(+0.64%) |
Oct 12, 2004 | 34.00 | 34.24 | 33.73 | 34.13 | 283,073 | +0.12(+0.35%) |
Oct 11, 2004 | 33.58 | 34.02 | 33.52 | 34.01 | 445,719 | +0.43(+1.27%) |
Oct 08, 2004 | 33.91 | 33.91 | 33.56 | 33.58 | 349,437 | -0.26(-0.76%) |
Oct 07, 2004 | 34.18 | 34.21 | 33.83 | 33.84 | 429,166 | -0.24(-0.71%) |
Oct 06, 2004 | 34.04 | 34.12 | 33.91 | 34.08 | 216,709 | +0.01(+0.02%) |
Oct 05, 2004 | 34.11 | 34.14 | 33.98 | 34.08 | 258,319 | -0.05(-0.13%) |
Oct 04, 2004 | 34.27 | 34.50 | 34.10 | 34.12 | 211,849 | -0.16(-0.46%) |
Oct 01, 2004 | 33.89 | 34.36 | 33.89 | 34.28 | 267,735 | +0.45(+1.32%) |
Sep 30, 2004 | 33.63 | 33.85 | 33.52 | 33.83 | 231,743 | +0.21(+0.63%) |
Sep 29, 2004 | 33.91 | 33.92 | 33.56 | 33.62 | 403,805 | -0.42(-1.24%) |
Sep 28, 2004 | 34.08 | 34.23 | 33.91 | 34.04 | 217,772 | +0.00(+0.00%) |
Sep 27, 2004 | 34.08 | 34.31 | 34.04 | 34.04 | 317,394 | +0.05(+0.16%) |
Sep 24, 2004 | 33.88 | 34.05 | 33.82 | 33.99 | 356,575 | +0.11(+0.33%) |
Sep 23, 2004 | 34.15 | 34.15 | 33.84 | 33.88 | 283,073 | -0.27(-0.79%) |
Sep 22, 2004 | 34.15 | 34.29 | 34.03 | 34.15 | 319,368 | -0.10(-0.29%) |
Sep 21, 2004 | 34.24 | 34.33 | 34.16 | 34.25 | 284,136 | -0.02(-0.06%) |
Sep 20, 2004 | 34.50 | 34.57 | 34.21 | 34.27 | 255,130 | -0.24(-0.69%) |
Sep 17, 2004 | 34.47 | 34.64 | 34.39 | 34.50 | 193,777 | +0.13(+0.38%) |
Sep 16, 2004 | 34.07 | 34.55 | 34.04 | 34.37 | 287,781 | +0.36(+1.06%) |
Sep 15, 2004 | 33.62 | 34.07 | 33.62 | 34.01 | 284,288 | +0.43(+1.29%) |
Sep 14, 2004 | 33.65 | 33.69 | 33.56 | 33.58 | 398,034 | +0.01(+0.04%) |
Sep 13, 2004 | 33.96 | 33.96 | 33.50 | 33.56 | 305,397 | -0.46(-1.35%) |
Sep 10, 2004 | 34.11 | 34.11 | 33.95 | 34.02 | 232,047 | -0.09(-0.25%) |
Sep 09, 2004 | 33.75 | 34.21 | 33.75 | 34.11 | 305,549 | +0.34(+0.99%) |
Sep 08, 2004 | 33.52 | 33.80 | 33.39 | 33.77 | 485,203 | +0.28(+0.85%) |
Sep 07, 2004 | 33.32 | 33.63 | 33.32 | 33.49 | 146,396 | +0.22(+0.67%) |
Sep 03, 2004 | 33.18 | 33.52 | 33.18 | 33.27 | 143,359 | +0.09(+0.28%) |
Sep 02, 2004 | 32.89 | 33.22 | 32.69 | 33.17 | 106,456 | +0.35(+1.06%) |
Sep 01, 2004 | 32.95 | 33.02 | 32.76 | 32.83 | 203,497 | -0.15(-0.46%) |
Aug 31, 2004 | 32.71 | 32.99 | 32.71 | 32.98 | 158,241 | +0.29(+0.89%) |
Aug 30, 2004 | 32.93 | 32.93 | 32.68 | 32.69 | 163,101 | -0.24(-0.74%) |
Aug 27, 2004 | 32.87 | 32.98 | 32.76 | 32.93 | 128,476 | -0.04(-0.12%) |
Aug 26, 2004 | 32.90 | 33.06 | 32.85 | 32.97 | 102,659 | +0.00(+0.00%) |
Aug 25, 2004 | 32.99 | 32.99 | 32.66 | 32.97 | 210,330 | +0.08(+0.24%) |
Aug 24, 2004 | 32.98 | 33.09 | 32.84 | 32.89 | 242,677 | -0.04(-0.12%) |
Aug 23, 2004 | 33.32 | 33.32 | 32.90 | 32.93 | 191,955 | -0.42(-1.26%) |
Aug 20, 2004 | 32.96 | 33.43 | 32.81 | 33.35 | 282,162 | +0.43(+1.30%) |
Aug 19, 2004 | 33.12 | 33.13 | 32.77 | 32.92 | 372,673 | -0.20(-0.60%) |
Aug 18, 2004 | 32.89 | 33.12 | 32.73 | 33.12 | 255,890 | +0.24(+0.72%) |
Aug 17, 2004 | 32.75 | 33.01 | 32.73 | 32.88 | 267,735 | +0.13(+0.38%) |
Aug 16, 2004 | 32.50 | 32.86 | 32.50 | 32.76 | 354,601 | +0.29(+0.89%) |
Aug 13, 2004 | 32.71 | 32.71 | 32.43 | 32.47 | 283,984 | -0.19(-0.58%) |
Aug 12, 2004 | 33.00 | 33.03 | 32.61 | 32.66 | 258,775 | -0.34(-1.02%) |
Aug 11, 2004 | 32.96 | 33.26 | 32.86 | 33.00 | 203,800 | -0.01(-0.02%) |
Aug 10, 2004 | 32.87 | 33.05 | 32.76 | 33.00 | 245,563 | +0.07(+0.20%) |
Aug 09, 2004 | 33.19 | 33.29 | 32.89 | 32.94 | 211,242 | -0.25(-0.75%) |
Aug 06, 2004 | 33.75 | 33.77 | 33.12 | 33.19 | 297,804 | -0.66(-1.95%) |
Aug 05, 2004 | 34.37 | 34.39 | 33.81 | 33.85 | 276,543 | -0.47(-1.38%) |
Aug 04, 2004 | 34.80 | 34.81 | 34.25 | 34.32 | 202,434 | -0.54(-1.55%) |
Aug 03, 2004 | 34.90 | 34.98 | 34.44 | 34.86 | 284,744 | -0.36(-1.01%) |