Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.50 | 39.74 | 39.29 | 39.47 | 60,483 | +0.06(+0.16%) |
Oct 28, 2004 | 39.27 | 39.65 | 39.19 | 39.41 | 71,748 | +0.06(+0.16%) |
Oct 27, 2004 | 38.40 | 39.44 | 38.34 | 39.34 | 17,499 | +1.09(+2.84%) |
Oct 26, 2004 | 38.31 | 38.40 | 38.00 | 38.25 | 22,202 | -0.05(-0.12%) |
Oct 25, 2004 | 38.31 | 38.43 | 38.19 | 38.30 | 31,936 | +0.01(+0.02%) |
Oct 22, 2004 | 39.22 | 39.22 | 38.28 | 38.29 | 64,639 | -0.91(-2.31%) |
Oct 21, 2004 | 38.63 | 39.30 | 38.59 | 39.20 | 30,733 | +0.68(+1.76%) |
Oct 20, 2004 | 38.51 | 38.65 | 38.22 | 38.52 | 47,686 | +0.01(+0.02%) |
Oct 19, 2004 | 38.95 | 39.03 | 38.51 | 38.51 | 24,390 | +0.14(+0.36%) |
Oct 18, 2004 | 37.82 | 38.37 | 37.73 | 38.37 | 17,280 | +0.43(+1.13%) |
Oct 15, 2004 | 37.90 | 38.16 | 37.83 | 37.94 | 6,015 | +0.03(+0.07%) |
Oct 14, 2004 | 38.26 | 38.26 | 37.77 | 37.92 | 13,015 | -0.29(-0.77%) |
Oct 13, 2004 | 38.77 | 38.77 | 38.07 | 38.21 | 25,593 | -0.01(-0.02%) |
Oct 12, 2004 | 37.94 | 38.24 | 37.84 | 38.22 | 6,999 | -0.18(-0.48%) |
Oct 11, 2004 | 38.22 | 38.40 | 38.12 | 38.40 | 12,687 | +0.11(+0.29%) |
Oct 08, 2004 | 38.93 | 38.97 | 38.14 | 38.29 | 25,265 | -0.75(-1.92%) |
Oct 07, 2004 | 39.36 | 39.41 | 39.04 | 39.04 | 10,281 | -0.29(-0.74%) |
Oct 06, 2004 | 38.98 | 39.42 | 38.75 | 39.33 | 27,561 | +0.32(+0.82%) |
Oct 05, 2004 | 38.86 | 39.21 | 38.86 | 39.01 | 20,452 | +0.03(+0.07%) |
Oct 04, 2004 | 39.13 | 39.31 | 38.99 | 38.99 | 27,671 | +0.36(+0.92%) |
Oct 01, 2004 | 37.94 | 38.70 | 37.94 | 38.63 | 19,468 | +1.18(+3.15%) |
Sep 30, 2004 | 37.21 | 37.70 | 37.21 | 37.45 | 48,670 | +0.11(+0.29%) |
Sep 29, 2004 | 36.98 | 37.42 | 36.94 | 37.34 | 784,202 | +0.39(+1.06%) |
Sep 28, 2004 | 36.89 | 36.95 | 36.64 | 36.95 | 6,671 | -0.04(-0.10%) |
Sep 27, 2004 | 37.12 | 37.12 | 36.86 | 36.98 | 8,749 | -0.28(-0.76%) |
Sep 24, 2004 | 37.58 | 37.72 | 37.23 | 37.27 | 10,937 | -0.39(-1.04%) |
Sep 23, 2004 | 37.49 | 37.77 | 37.43 | 37.66 | 9,734 | +0.16(+0.44%) |
Sep 22, 2004 | 37.96 | 37.96 | 37.48 | 37.50 | 8,093 | -0.82(-2.15%) |
Sep 21, 2004 | 38.22 | 38.39 | 38.10 | 38.32 | 27,452 | +0.26(+0.67%) |
Sep 20, 2004 | 37.67 | 38.27 | 37.58 | 38.06 | 6,124 | +0.32(+0.86%) |
Sep 17, 2004 | 37.58 | 37.82 | 37.55 | 37.74 | 33,796 | +0.04(+0.11%) |
Sep 16, 2004 | 37.76 | 37.96 | 37.57 | 37.70 | 12,031 | +0.02(+0.05%) |
Sep 15, 2004 | 38.08 | 38.08 | 37.56 | 37.68 | 16,296 | -0.48(-1.27%) |
Sep 14, 2004 | 38.22 | 38.22 | 37.94 | 38.16 | 12,031 | +0.12(+0.31%) |
Sep 13, 2004 | 37.94 | 38.44 | 37.94 | 38.04 | 554,082 | +0.26(+0.68%) |
Sep 10, 2004 | 37.44 | 37.83 | 37.34 | 37.79 | 26,140 | +0.76(+2.05%) |
Sep 09, 2004 | 36.39 | 37.08 | 36.39 | 37.03 | 497,974 | +0.76(+2.09%) |
Sep 08, 2004 | 36.12 | 36.52 | 36.12 | 36.27 | 9,077 | +0.06(+0.18%) |
Sep 07, 2004 | 36.30 | 36.30 | 36.12 | 36.21 | 7,984 | +0.05(+0.15%) |
Sep 03, 2004 | 36.44 | 36.55 | 36.01 | 36.15 | 65,295 | -0.83(-2.25%) |
Sep 02, 2004 | 36.39 | 37.03 | 36.39 | 36.98 | 60,701 | +0.50(+1.38%) |
Sep 01, 2004 | 36.15 | 36.65 | 36.12 | 36.48 | 8,640 | +0.33(+0.91%) |
Aug 31, 2004 | 36.30 | 36.30 | 35.86 | 36.15 | 13,124 | -0.34(-0.93%) |
Aug 30, 2004 | 36.80 | 36.80 | 36.41 | 36.49 | 13,890 | -0.51(-1.38%) |
Aug 27, 2004 | 36.94 | 37.08 | 36.91 | 37.00 | 15,421 | +0.20(+0.53%) |
Aug 26, 2004 | 36.76 | 36.90 | 36.73 | 36.81 | 4,484 | -0.11(-0.31%) |
Aug 25, 2004 | 36.39 | 37.07 | 36.35 | 36.92 | 9,077 | +0.43(+1.18%) |
Aug 24, 2004 | 37.03 | 37.03 | 36.34 | 36.49 | 20,015 | -0.20(-0.55%) |
Aug 23, 2004 | 36.66 | 36.90 | 36.59 | 36.69 | 14,327 | +0.15(+0.40%) |
Aug 20, 2004 | 36.05 | 36.60 | 36.05 | 36.54 | 9,406 | +0.26(+0.71%) |
Aug 19, 2004 | 36.19 | 36.48 | 36.00 | 36.29 | 19,905 | -0.21(-0.58%) |
Aug 18, 2004 | 35.44 | 36.50 | 35.44 | 36.50 | 28,327 | +0.91(+2.57%) |
Aug 17, 2004 | 35.59 | 35.73 | 35.45 | 35.58 | 32,483 | +0.28(+0.80%) |
Aug 16, 2004 | 34.89 | 35.47 | 34.89 | 35.30 | 45,936 | +0.51(+1.47%) |
Aug 13, 2004 | 34.74 | 34.91 | 34.57 | 34.79 | 133,653 | +0.17(+0.50%) |
Aug 12, 2004 | 34.79 | 35.06 | 34.41 | 34.62 | 260,635 | -0.79(-2.22%) |
Aug 11, 2004 | 35.66 | 35.66 | 35.18 | 35.40 | 25,374 | -0.99(-2.71%) |
Aug 10, 2004 | 36.02 | 36.46 | 36.02 | 36.39 | 20,890 | +0.56(+1.56%) |
Aug 09, 2004 | 36.02 | 36.02 | 35.73 | 35.83 | 15,640 | -0.14(-0.38%) |
Aug 06, 2004 | 36.39 | 36.48 | 35.85 | 35.97 | 30,405 | -0.98(-2.65%) |
Aug 05, 2004 | 37.49 | 37.70 | 36.86 | 36.95 | 24,390 | -0.59(-1.58%) |
Aug 04, 2004 | 37.30 | 37.62 | 37.24 | 37.54 | 7,109 | +0.07(+0.20%) |
Aug 03, 2004 | 38.26 | 38.26 | 37.47 | 37.47 | 17,280 | -0.89(-2.31%) |