Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.00 | 37.60 | 36.70 | 37.09 | 418,500 | +0.09(+0.24%) |
Oct 28, 2004 | 37.60 | 38.30 | 36.89 | 37.00 | 644,800 | -0.09(-0.24%) |
Oct 27, 2004 | 37.69 | 38.95 | 36.20 | 37.09 | 612,200 | -0.20(-0.54%) |
Oct 26, 2004 | 36.98 | 37.30 | 36.78 | 37.29 | 223,600 | +0.31(+0.84%) |
Oct 25, 2004 | 36.60 | 37.40 | 36.54 | 36.98 | 256,400 | +0.32(+0.87%) |
Oct 22, 2004 | 37.15 | 37.37 | 36.61 | 36.66 | 225,000 | -0.49(-1.32%) |
Oct 21, 2004 | 36.91 | 37.15 | 36.49 | 37.15 | 178,600 | +0.48(+1.31%) |
Oct 20, 2004 | 35.69 | 37.13 | 35.69 | 36.67 | 233,700 | +0.88(+2.46%) |
Oct 19, 2004 | 35.60 | 36.19 | 35.20 | 35.79 | 248,900 | +0.21(+0.59%) |
Oct 18, 2004 | 35.90 | 36.09 | 35.50 | 35.58 | 312,000 | -0.17(-0.48%) |
Oct 15, 2004 | 35.69 | 36.25 | 35.44 | 35.75 | 253,000 | +0.07(+0.20%) |
Oct 14, 2004 | 34.54 | 35.69 | 34.51 | 35.68 | 368,400 | +1.33(+3.87%) |
Oct 13, 2004 | 35.89 | 35.89 | 33.88 | 34.35 | 470,900 | -1.55(-4.32%) |
Oct 12, 2004 | 35.95 | 36.39 | 35.65 | 35.90 | 253,200 | -0.15(-0.42%) |
Oct 11, 2004 | 36.95 | 36.96 | 35.86 | 36.05 | 671,500 | -0.95(-2.57%) |
Oct 08, 2004 | 36.85 | 37.41 | 36.82 | 37.00 | 418,400 | +0.00(+0.00%) |
Oct 07, 2004 | 37.30 | 37.81 | 36.50 | 37.00 | 425,000 | -0.22(-0.59%) |
Oct 06, 2004 | 36.10 | 37.48 | 36.10 | 37.22 | 287,300 | +1.07(+2.96%) |
Oct 05, 2004 | 35.85 | 36.70 | 35.85 | 36.15 | 241,400 | +0.30(+0.84%) |
Oct 04, 2004 | 35.85 | 36.24 | 35.66 | 35.85 | 211,100 | +0.00(+0.00%) |
Oct 01, 2004 | 35.15 | 35.85 | 35.00 | 35.85 | 219,600 | +0.77(+2.19%) |
Sep 30, 2004 | 34.98 | 35.19 | 34.80 | 35.08 | 257,900 | +0.11(+0.31%) |
Sep 29, 2004 | 34.67 | 34.99 | 34.33 | 34.97 | 354,800 | +0.30(+0.87%) |
Sep 28, 2004 | 34.00 | 34.76 | 33.92 | 34.67 | 326,800 | +0.87(+2.57%) |
Sep 27, 2004 | 34.55 | 34.57 | 33.80 | 33.80 | 179,800 | -0.60(-1.74%) |
Sep 24, 2004 | 33.78 | 34.40 | 33.70 | 34.40 | 234,900 | +0.68(+2.02%) |
Sep 23, 2004 | 33.71 | 33.93 | 33.25 | 33.72 | 175,000 | +0.02(+0.06%) |
Sep 22, 2004 | 34.40 | 34.65 | 33.61 | 33.70 | 291,200 | -0.93(-2.69%) |
Sep 21, 2004 | 33.30 | 34.63 | 33.23 | 34.63 | 548,300 | +1.35(+4.06%) |
Sep 20, 2004 | 32.81 | 33.50 | 32.75 | 33.28 | 301,200 | +0.48(+1.46%) |
Sep 17, 2004 | 33.40 | 33.40 | 32.80 | 32.80 | 322,200 | -0.26(-0.79%) |
Sep 16, 2004 | 32.79 | 33.17 | 32.52 | 33.06 | 180,200 | +0.31(+0.95%) |
Sep 15, 2004 | 32.76 | 32.98 | 32.49 | 32.75 | 181,400 | -0.09(-0.27%) |
Sep 14, 2004 | 32.85 | 33.29 | 32.45 | 32.84 | 174,300 | -0.04(-0.12%) |
Sep 13, 2004 | 32.65 | 33.08 | 32.65 | 32.88 | 221,200 | +0.31(+0.95%) |
Sep 10, 2004 | 32.76 | 32.80 | 32.31 | 32.57 | 152,500 | -0.30(-0.91%) |
Sep 09, 2004 | 32.26 | 33.15 | 32.19 | 32.87 | 269,000 | +0.65(+2.02%) |
Sep 08, 2004 | 32.19 | 32.57 | 32.13 | 32.22 | 140,100 | -0.08(-0.25%) |
Sep 07, 2004 | 32.60 | 32.60 | 32.12 | 32.30 | 140,300 | -0.30(-0.92%) |
Sep 03, 2004 | 32.16 | 32.66 | 32.12 | 32.60 | 208,700 | +0.34(+1.05%) |
Sep 02, 2004 | 32.10 | 32.34 | 31.87 | 32.26 | 200,400 | +0.36(+1.13%) |
Sep 01, 2004 | 31.41 | 32.07 | 31.12 | 31.90 | 207,900 | +0.50(+1.59%) |
Aug 31, 2004 | 30.72 | 31.41 | 30.72 | 31.40 | 159,500 | +0.58(+1.88%) |
Aug 30, 2004 | 30.90 | 31.23 | 30.51 | 30.82 | 188,000 | -0.08(-0.26%) |
Aug 27, 2004 | 30.30 | 30.95 | 30.30 | 30.90 | 197,700 | +0.54(+1.78%) |
Aug 26, 2004 | 30.15 | 30.39 | 29.67 | 30.36 | 349,500 | +0.36(+1.20%) |
Aug 25, 2004 | 30.07 | 30.32 | 29.90 | 30.00 | 208,800 | -0.07(-0.23%) |
Aug 24, 2004 | 30.45 | 30.45 | 29.83 | 30.07 | 184,000 | -0.20(-0.66%) |
Aug 23, 2004 | 31.41 | 31.49 | 30.14 | 30.27 | 196,000 | -1.22(-3.87%) |
Aug 20, 2004 | 30.55 | 31.65 | 30.55 | 31.49 | 215,200 | +1.01(+3.31%) |
Aug 19, 2004 | 30.25 | 30.79 | 30.25 | 30.48 | 150,300 | +0.23(+0.76%) |
Aug 18, 2004 | 29.84 | 30.32 | 29.84 | 30.25 | 213,100 | +0.41(+1.37%) |
Aug 17, 2004 | 31.17 | 31.17 | 29.55 | 29.84 | 315,300 | -1.33(-4.27%) |
Aug 16, 2004 | 30.92 | 31.20 | 30.80 | 31.17 | 165,100 | +0.43(+1.40%) |
Aug 13, 2004 | 30.05 | 31.05 | 30.05 | 30.74 | 172,200 | +0.59(+1.96%) |
Aug 12, 2004 | 31.00 | 31.18 | 30.14 | 30.15 | 182,600 | -0.77(-2.49%) |
Aug 11, 2004 | 31.03 | 31.19 | 30.64 | 30.92 | 215,600 | -0.13(-0.42%) |
Aug 10, 2004 | 31.06 | 31.40 | 30.70 | 31.05 | 133,900 | +0.21(+0.68%) |
Aug 09, 2004 | 30.40 | 30.94 | 30.40 | 30.84 | 225,100 | +0.56(+1.85%) |
Aug 06, 2004 | 31.10 | 31.16 | 30.26 | 30.28 | 281,900 | -1.03(-3.29%) |
Aug 05, 2004 | 31.75 | 31.97 | 30.58 | 31.31 | 337,000 | -0.44(-1.39%) |
Aug 04, 2004 | 32.40 | 32.40 | 31.51 | 31.75 | 287,400 | -0.65(-2.01%) |
Aug 03, 2004 | 32.52 | 33.10 | 32.33 | 32.40 | 263,200 | -0.12(-0.37%) |