Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.82 | 30.20 | 28.82 | 29.97 | 2,001,100 | +0.99(+3.42%) |
Oct 28, 2004 | 27.89 | 29.47 | 27.75 | 28.98 | 1,769,900 | +0.88(+3.13%) |
Oct 27, 2004 | 27.95 | 28.24 | 27.27 | 28.10 | 1,892,200 | +0.22(+0.79%) |
Oct 26, 2004 | 27.77 | 28.80 | 26.89 | 27.88 | 8,151,600 | -6.56(-19.05%) |
Oct 25, 2004 | 35.00 | 36.03 | 34.33 | 34.44 | 2,787,900 | -0.58(-1.66%) |
Oct 22, 2004 | 36.40 | 36.44 | 34.71 | 35.02 | 1,764,700 | -1.21(-3.34%) |
Oct 21, 2004 | 34.94 | 36.40 | 34.44 | 36.23 | 1,328,500 | +1.62(+4.68%) |
Oct 20, 2004 | 33.55 | 35.00 | 33.51 | 34.61 | 1,550,700 | +0.73(+2.15%) |
Oct 19, 2004 | 33.59 | 34.45 | 33.17 | 33.88 | 1,714,500 | +0.40(+1.19%) |
Oct 18, 2004 | 32.34 | 33.50 | 31.97 | 33.48 | 1,524,900 | +1.34(+4.17%) |
Oct 15, 2004 | 32.49 | 32.54 | 30.86 | 32.14 | 2,452,300 | -0.32(-0.99%) |
Oct 14, 2004 | 34.23 | 34.45 | 32.21 | 32.46 | 1,893,900 | -1.83(-5.34%) |
Oct 13, 2004 | 34.32 | 34.89 | 33.85 | 34.29 | 1,568,000 | +1.23(+3.72%) |
Oct 12, 2004 | 33.09 | 33.29 | 32.26 | 33.06 | 1,158,700 | -0.77(-2.28%) |
Oct 11, 2004 | 33.77 | 34.14 | 33.03 | 33.83 | 867,100 | +0.01(+0.03%) |
Oct 08, 2004 | 34.71 | 35.26 | 33.51 | 33.82 | 1,187,500 | -1.59(-4.49%) |
Oct 07, 2004 | 35.90 | 36.85 | 35.24 | 35.41 | 746,100 | -0.70(-1.94%) |
Oct 06, 2004 | 36.09 | 36.16 | 34.63 | 36.11 | 1,178,900 | -0.03(-0.08%) |
Oct 05, 2004 | 36.63 | 36.74 | 35.26 | 36.14 | 1,053,200 | -0.49(-1.34%) |
Oct 04, 2004 | 36.74 | 37.50 | 35.81 | 36.63 | 1,844,600 | +1.00(+2.81%) |
Oct 01, 2004 | 33.56 | 35.77 | 33.30 | 35.63 | 2,563,800 | +2.54(+7.68%) |
Sep 30, 2004 | 32.88 | 33.75 | 32.44 | 33.09 | 1,610,700 | -0.22(-0.66%) |
Sep 29, 2004 | 32.95 | 34.47 | 32.72 | 33.31 | 3,305,700 | -1.16(-3.37%) |
Sep 28, 2004 | 34.99 | 35.12 | 33.29 | 34.47 | 1,479,000 | -0.51(-1.46%) |
Sep 27, 2004 | 34.94 | 35.67 | 34.78 | 34.98 | 1,246,100 | -0.54(-1.52%) |
Sep 24, 2004 | 35.78 | 36.65 | 35.03 | 35.52 | 1,994,800 | -0.32(-0.89%) |
Sep 23, 2004 | 35.60 | 36.38 | 35.32 | 35.84 | 1,045,600 | +0.23(+0.65%) |
Sep 22, 2004 | 36.81 | 36.99 | 35.59 | 35.61 | 1,080,500 | -1.32(-3.57%) |
Sep 21, 2004 | 37.20 | 37.94 | 36.45 | 36.93 | 2,071,100 | -0.28(-0.75%) |
Sep 20, 2004 | 34.51 | 38.10 | 34.14 | 37.21 | 2,324,900 | +2.45(+7.05%) |
Sep 17, 2004 | 34.02 | 35.43 | 33.90 | 34.76 | 1,889,400 | +0.69(+2.03%) |
Sep 16, 2004 | 34.06 | 35.07 | 33.99 | 34.07 | 945,800 | -0.10(-0.29%) |
Sep 15, 2004 | 34.39 | 35.35 | 34.00 | 34.17 | 1,875,900 | -0.96(-2.73%) |
Sep 14, 2004 | 35.13 | 35.79 | 34.41 | 35.13 | 881,100 | -0.17(-0.48%) |
Sep 13, 2004 | 34.62 | 36.44 | 34.32 | 35.30 | 2,149,600 | +1.03(+3.01%) |
Sep 10, 2004 | 31.92 | 34.59 | 31.69 | 34.27 | 1,996,000 | +2.41(+7.56%) |
Sep 09, 2004 | 30.34 | 32.15 | 30.18 | 31.86 | 2,629,600 | +2.52(+8.59%) |
Sep 08, 2004 | 30.90 | 31.39 | 29.02 | 29.34 | 2,506,200 | -1.66(-5.35%) |
Sep 07, 2004 | 31.66 | 31.82 | 30.59 | 31.00 | 867,700 | -0.64(-2.02%) |
Sep 03, 2004 | 31.80 | 32.50 | 31.14 | 31.64 | 1,003,100 | -1.11(-3.39%) |
Sep 02, 2004 | 33.45 | 33.45 | 31.81 | 32.75 | 1,822,100 | -0.60(-1.80%) |
Sep 01, 2004 | 32.70 | 33.94 | 32.24 | 33.35 | 921,600 | +0.56(+1.71%) |
Aug 31, 2004 | 33.75 | 33.75 | 31.93 | 32.79 | 1,251,800 | -0.75(-2.24%) |
Aug 30, 2004 | 34.63 | 34.63 | 33.43 | 33.54 | 807,700 | -1.07(-3.09%) |
Aug 27, 2004 | 34.29 | 35.04 | 34.11 | 34.61 | 676,500 | +0.61(+1.79%) |
Aug 26, 2004 | 34.51 | 34.55 | 33.37 | 34.00 | 592,400 | -0.37(-1.08%) |
Aug 25, 2004 | 33.20 | 34.46 | 32.84 | 34.37 | 812,400 | +1.29(+3.90%) |
Aug 24, 2004 | 34.50 | 34.50 | 32.63 | 33.08 | 753,400 | -0.92(-2.71%) |
Aug 23, 2004 | 34.80 | 34.87 | 33.80 | 34.00 | 1,161,800 | -0.16(-0.47%) |
Aug 20, 2004 | 32.77 | 34.53 | 32.73 | 34.16 | 1,333,900 | +1.25(+3.80%) |
Aug 19, 2004 | 31.99 | 33.56 | 31.55 | 32.91 | 1,638,800 | +1.00(+3.13%) |
Aug 18, 2004 | 31.55 | 32.05 | 31.00 | 31.91 | 961,000 | +0.62(+1.98%) |
Aug 17, 2004 | 30.79 | 31.82 | 30.40 | 31.29 | 1,081,400 | +1.17(+3.88%) |
Aug 16, 2004 | 30.25 | 30.73 | 29.94 | 30.12 | 797,100 | -0.27(-0.89%) |
Aug 13, 2004 | 30.61 | 30.90 | 29.62 | 30.39 | 931,600 | -0.35(-1.14%) |
Aug 12, 2004 | 31.42 | 31.62 | 30.38 | 30.74 | 697,600 | -0.60(-1.91%) |
Aug 11, 2004 | 31.82 | 32.00 | 30.47 | 31.34 | 1,614,500 | -1.83(-5.52%) |
Aug 10, 2004 | 32.59 | 33.43 | 32.33 | 33.17 | 565,400 | +0.72(+2.22%) |
Aug 09, 2004 | 32.72 | 33.14 | 32.09 | 32.45 | 888,700 | -0.27(-0.83%) |
Aug 06, 2004 | 33.42 | 33.79 | 32.38 | 32.72 | 925,400 | -1.20(-3.54%) |
Aug 05, 2004 | 35.20 | 35.20 | 33.57 | 33.92 | 1,558,000 | -1.16(-3.31%) |
Aug 04, 2004 | 34.48 | 35.74 | 34.28 | 35.08 | 1,296,600 | +0.36(+1.04%) |
Aug 03, 2004 | 35.05 | 35.32 | 34.53 | 34.72 | 1,152,900 | -0.46(-1.31%) |