Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 42.48 | 42.72 | 41.28 | 41.71 | 128,700 | -0.96(-2.25%) |
Oct 28, 2004 | 42.48 | 43.23 | 41.88 | 42.67 | 57,500 | +0.31(+0.73%) |
Oct 27, 2004 | 42.49 | 42.82 | 42.27 | 42.36 | 120,300 | -0.19(-0.45%) |
Oct 26, 2004 | 41.91 | 42.77 | 41.91 | 42.55 | 72,900 | +0.37(+0.88%) |
Oct 25, 2004 | 42.03 | 42.44 | 41.70 | 42.18 | 79,500 | +0.08(+0.19%) |
Oct 22, 2004 | 43.20 | 43.20 | 41.80 | 42.10 | 186,500 | -1.15(-2.66%) |
Oct 21, 2004 | 44.29 | 44.31 | 42.89 | 43.25 | 172,400 | -1.22(-2.74%) |
Oct 20, 2004 | 44.83 | 45.01 | 43.78 | 44.47 | 59,300 | -0.32(-0.71%) |
Oct 19, 2004 | 44.91 | 45.50 | 44.51 | 44.79 | 83,200 | -0.16(-0.36%) |
Oct 18, 2004 | 44.00 | 45.24 | 43.87 | 44.95 | 52,200 | +0.79(+1.79%) |
Oct 15, 2004 | 44.11 | 44.49 | 43.94 | 44.16 | 116,300 | +0.15(+0.34%) |
Oct 14, 2004 | 45.29 | 45.52 | 43.56 | 44.01 | 230,300 | -1.03(-2.29%) |
Oct 13, 2004 | 45.31 | 46.00 | 44.91 | 45.04 | 121,300 | +0.07(+0.16%) |
Oct 12, 2004 | 45.42 | 45.42 | 44.73 | 44.97 | 200,100 | -0.44(-0.97%) |
Oct 11, 2004 | 45.91 | 45.99 | 45.29 | 45.41 | 105,600 | -0.18(-0.39%) |
Oct 08, 2004 | 45.72 | 46.45 | 45.33 | 45.59 | 130,600 | +0.23(+0.51%) |
Oct 07, 2004 | 45.75 | 46.16 | 45.18 | 45.36 | 116,500 | -0.23(-0.50%) |
Oct 06, 2004 | 45.74 | 45.75 | 45.15 | 45.59 | 123,900 | -0.15(-0.33%) |
Oct 05, 2004 | 45.57 | 45.74 | 44.80 | 45.74 | 132,900 | +0.39(+0.86%) |
Oct 04, 2004 | 44.34 | 45.47 | 44.01 | 45.35 | 226,500 | +1.25(+2.83%) |
Oct 01, 2004 | 44.11 | 44.57 | 43.60 | 44.10 | 117,300 | +0.43(+0.98%) |
Sep 30, 2004 | 42.75 | 44.33 | 42.75 | 43.67 | 168,300 | +0.43(+0.99%) |
Sep 29, 2004 | 42.20 | 43.75 | 42.20 | 43.24 | 316,800 | +0.95(+2.25%) |
Sep 28, 2004 | 42.36 | 42.70 | 41.74 | 42.29 | 240,700 | -0.19(-0.45%) |
Sep 27, 2004 | 43.22 | 44.21 | 42.17 | 42.48 | 268,700 | -1.00(-2.30%) |
Sep 24, 2004 | 45.10 | 45.15 | 43.46 | 43.48 | 336,500 | -1.46(-3.25%) |
Sep 23, 2004 | 43.40 | 45.14 | 43.11 | 44.94 | 293,600 | +1.59(+3.67%) |
Sep 22, 2004 | 43.78 | 43.85 | 43.00 | 43.35 | 246,500 | -0.17(-0.39%) |
Sep 21, 2004 | 40.28 | 43.74 | 39.99 | 43.52 | 907,000 | +5.57(+14.68%) |
Sep 20, 2004 | 37.47 | 38.06 | 37.20 | 37.95 | 164,900 | +0.19(+0.50%) |
Sep 17, 2004 | 37.10 | 37.82 | 36.25 | 37.76 | 157,300 | +0.97(+2.64%) |
Sep 16, 2004 | 36.77 | 36.92 | 36.20 | 36.79 | 83,000 | +0.17(+0.46%) |
Sep 15, 2004 | 35.82 | 36.75 | 35.82 | 36.62 | 90,700 | +0.59(+1.64%) |
Sep 14, 2004 | 35.89 | 36.14 | 35.75 | 36.03 | 44,900 | -0.11(-0.30%) |
Sep 13, 2004 | 36.10 | 36.26 | 35.75 | 36.14 | 78,600 | +0.07(+0.19%) |
Sep 10, 2004 | 36.03 | 36.27 | 35.92 | 36.07 | 67,400 | +0.03(+0.08%) |
Sep 09, 2004 | 36.13 | 36.48 | 36.04 | 36.04 | 84,900 | -0.06(-0.17%) |
Sep 08, 2004 | 36.15 | 36.63 | 35.88 | 36.10 | 70,700 | -0.15(-0.41%) |
Sep 07, 2004 | 35.75 | 36.37 | 35.25 | 36.25 | 187,200 | +0.50(+1.40%) |
Sep 03, 2004 | 35.89 | 36.38 | 35.70 | 35.75 | 161,600 | -0.38(-1.05%) |
Sep 02, 2004 | 35.49 | 36.25 | 35.41 | 36.13 | 126,000 | +0.48(+1.35%) |
Sep 01, 2004 | 34.91 | 35.65 | 34.91 | 35.65 | 100,600 | +0.68(+1.94%) |
Aug 31, 2004 | 34.66 | 35.20 | 34.29 | 34.97 | 185,300 | +0.24(+0.69%) |
Aug 30, 2004 | 35.46 | 35.49 | 34.59 | 34.73 | 117,300 | -0.78(-2.20%) |
Aug 27, 2004 | 35.58 | 35.88 | 35.32 | 35.51 | 134,100 | -0.22(-0.62%) |
Aug 26, 2004 | 35.65 | 35.95 | 35.48 | 35.73 | 140,700 | -0.14(-0.39%) |
Aug 25, 2004 | 35.76 | 36.03 | 35.13 | 35.87 | 101,300 | +0.12(+0.34%) |
Aug 24, 2004 | 35.75 | 36.00 | 35.47 | 35.75 | 132,000 | +0.04(+0.11%) |
Aug 23, 2004 | 35.29 | 35.75 | 34.66 | 35.71 | 234,100 | +0.44(+1.25%) |
Aug 20, 2004 | 34.89 | 35.27 | 34.14 | 35.27 | 106,100 | +0.59(+1.70%) |
Aug 19, 2004 | 34.65 | 35.60 | 33.93 | 34.68 | 344,300 | -0.13(-0.37%) |
Aug 18, 2004 | 32.84 | 35.40 | 32.37 | 34.81 | 1,304,661 | +0.95(+2.81%) |
Aug 17, 2004 | 33.99 | 34.52 | 33.75 | 33.86 | 362,800 | +0.01(+0.03%) |
Aug 16, 2004 | 33.60 | 34.30 | 33.47 | 33.85 | 417,900 | +0.14(+0.42%) |
Aug 13, 2004 | 32.95 | 34.80 | 32.65 | 33.71 | 854,200 | +2.78(+8.99%) |
Aug 12, 2004 | 33.59 | 33.59 | 30.74 | 30.93 | 268,900 | -2.41(-7.23%) |
Aug 11, 2004 | 33.50 | 33.72 | 32.83 | 33.34 | 160,100 | -0.20(-0.60%) |
Aug 10, 2004 | 32.04 | 33.69 | 32.04 | 33.54 | 263,700 | +1.29(+4.00%) |
Aug 09, 2004 | 32.16 | 32.38 | 31.98 | 32.25 | 69,300 | +0.14(+0.44%) |
Aug 06, 2004 | 32.73 | 32.73 | 31.41 | 32.11 | 183,400 | -0.86(-2.61%) |
Aug 05, 2004 | 32.72 | 33.10 | 32.68 | 32.97 | 68,400 | +0.23(+0.70%) |
Aug 04, 2004 | 33.60 | 33.60 | 32.26 | 32.74 | 157,700 | -0.70(-2.09%) |
Aug 03, 2004 | 34.00 | 34.05 | 33.13 | 33.44 | 123,400 | -0.58(-1.70%) |