Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 44.00 | 44.14 | 43.74 | 43.84 | 433,934 | -0.10(-0.23%) |
Oct 28, 2004 | 44.09 | 44.16 | 43.73 | 43.94 | 2,400,149 | -0.22(-0.49%) |
Oct 27, 2004 | 43.71 | 44.16 | 43.60 | 44.16 | 1,937,206 | +0.38(+0.87%) |
Oct 26, 2004 | 43.20 | 43.77 | 42.75 | 43.77 | 727,594 | +0.65(+1.52%) |
Oct 25, 2004 | 42.60 | 43.24 | 42.50 | 43.12 | 1,337,169 | +0.45(+1.06%) |
Oct 22, 2004 | 43.31 | 43.51 | 42.67 | 42.67 | 962,443 | -0.70(-1.62%) |
Oct 21, 2004 | 42.89 | 43.39 | 42.69 | 43.37 | 566,260 | +0.59(+1.38%) |
Oct 20, 2004 | 42.57 | 42.93 | 42.34 | 42.78 | 329,821 | +0.11(+0.25%) |
Oct 19, 2004 | 43.28 | 43.46 | 42.65 | 42.67 | 1,442,473 | -0.45(-1.04%) |
Oct 18, 2004 | 42.97 | 43.27 | 42.70 | 43.12 | 913,169 | +0.09(+0.22%) |
Oct 15, 2004 | 42.68 | 43.26 | 42.53 | 43.03 | 1,490,953 | +0.48(+1.12%) |
Oct 14, 2004 | 42.86 | 42.97 | 42.55 | 42.55 | 1,009,731 | -0.31(-0.73%) |
Oct 13, 2004 | 43.81 | 43.81 | 42.82 | 42.86 | 1,868,063 | -0.66(-1.51%) |
Oct 12, 2004 | 43.23 | 43.65 | 43.08 | 43.52 | 873,829 | -0.01(-0.03%) |
Oct 11, 2004 | 43.56 | 43.65 | 43.33 | 43.54 | 909,195 | +0.08(+0.17%) |
Oct 08, 2004 | 43.76 | 43.99 | 43.42 | 43.46 | 908,003 | -0.41(-0.93%) |
Oct 07, 2004 | 44.54 | 44.54 | 43.84 | 43.87 | 399,362 | -0.73(-1.64%) |
Oct 06, 2004 | 44.22 | 44.60 | 44.17 | 44.60 | 899,658 | +0.42(+0.96%) |
Oct 05, 2004 | 44.38 | 44.45 | 44.12 | 44.18 | 785,611 | -0.14(-0.31%) |
Oct 04, 2004 | 44.38 | 44.55 | 44.25 | 44.32 | 1,364,588 | +0.20(+0.44%) |
Oct 01, 2004 | 43.23 | 44.12 | 43.23 | 44.12 | 1,013,705 | +0.91(+2.11%) |
Sep 30, 2004 | 42.93 | 43.36 | 42.87 | 43.21 | 1,568,839 | +0.21(+0.49%) |
Sep 29, 2004 | 42.72 | 43.03 | 42.67 | 42.99 | 3,145,625 | +0.29(+0.68%) |
Sep 28, 2004 | 42.28 | 42.76 | 42.18 | 42.71 | 2,925,479 | +0.48(+1.13%) |
Sep 27, 2004 | 42.50 | 42.50 | 42.12 | 42.23 | 1,497,311 | -0.35(-0.83%) |
Sep 24, 2004 | 42.71 | 42.87 | 42.58 | 42.58 | 868,663 | -0.19(-0.44%) |
Sep 23, 2004 | 42.80 | 42.93 | 42.66 | 42.77 | 3,548,564 | +0.03(+0.06%) |
Sep 22, 2004 | 43.18 | 43.18 | 42.72 | 42.74 | 3,530,682 | -0.68(-1.56%) |
Sep 21, 2004 | 43.20 | 43.56 | 43.20 | 43.42 | 609,176 | +0.29(+0.68%) |
Sep 20, 2004 | 43.20 | 43.31 | 43.02 | 43.13 | 1,110,267 | -0.15(-0.35%) |
Sep 17, 2004 | 43.45 | 43.49 | 43.03 | 43.28 | 657,656 | -0.12(-0.27%) |
Sep 16, 2004 | 42.99 | 43.44 | 42.99 | 43.40 | 514,204 | +0.58(+1.36%) |
Sep 15, 2004 | 42.97 | 43.05 | 42.78 | 42.82 | 595,666 | -0.27(-0.62%) |
Sep 14, 2004 | 43.18 | 43.30 | 42.84 | 43.09 | 1,432,141 | -0.12(-0.29%) |
Sep 13, 2004 | 43.28 | 43.50 | 43.19 | 43.21 | 1,084,040 | -0.01(-0.02%) |
Sep 10, 2004 | 43.10 | 43.25 | 42.72 | 43.22 | 988,670 | +0.20(+0.46%) |
Sep 09, 2004 | 42.60 | 43.18 | 42.60 | 43.02 | 1,842,630 | +0.39(+0.91%) |
Sep 08, 2004 | 42.82 | 43.08 | 42.45 | 42.63 | 454,995 | -0.19(-0.44%) |
Sep 07, 2004 | 42.68 | 42.88 | 42.54 | 42.82 | 1,388,430 | +0.54(+1.27%) |
Sep 03, 2004 | 42.55 | 42.73 | 42.15 | 42.28 | 1,746,068 | -0.46(-1.08%) |
Sep 02, 2004 | 41.86 | 42.74 | 41.86 | 42.74 | 1,324,453 | +0.77(+1.83%) |
Sep 01, 2004 | 41.70 | 42.16 | 41.70 | 41.97 | 1,146,826 | +0.17(+0.42%) |
Aug 31, 2004 | 41.43 | 41.80 | 41.26 | 41.80 | 1,246,964 | +0.36(+0.87%) |
Aug 30, 2004 | 41.74 | 41.79 | 41.39 | 41.44 | 1,265,641 | -0.41(-0.97%) |
Aug 27, 2004 | 41.62 | 41.91 | 41.58 | 41.84 | 642,556 | +0.35(+0.84%) |
Aug 26, 2004 | 41.60 | 41.69 | 41.47 | 41.49 | 617,919 | -0.13(-0.31%) |
Aug 25, 2004 | 41.45 | 41.71 | 41.14 | 41.62 | 1,066,953 | +0.28(+0.68%) |
Aug 24, 2004 | 41.40 | 41.52 | 41.17 | 41.34 | 882,571 | +0.08(+0.20%) |
Aug 23, 2004 | 41.57 | 41.66 | 41.14 | 41.26 | 968,404 | -0.15(-0.36%) |
Aug 20, 2004 | 40.82 | 41.53 | 40.77 | 41.41 | 907,208 | +0.68(+1.67%) |
Aug 19, 2004 | 40.96 | 41.11 | 40.67 | 40.73 | 666,796 | -0.39(-0.95%) |
Aug 18, 2004 | 40.21 | 41.12 | 40.18 | 41.12 | 1,327,632 | +0.72(+1.78%) |
Aug 17, 2004 | 40.57 | 40.64 | 40.30 | 40.40 | 944,959 | +0.14(+0.34%) |
Aug 16, 2004 | 39.70 | 40.35 | 39.70 | 40.26 | 767,729 | +0.63(+1.59%) |
Aug 13, 2004 | 39.62 | 39.83 | 39.40 | 39.63 | 330,616 | +0.05(+0.12%) |
Aug 12, 2004 | 39.84 | 39.93 | 39.43 | 39.59 | 863,099 | -0.54(-1.34%) |
Aug 11, 2004 | 39.91 | 40.24 | 39.53 | 40.13 | 1,078,477 | -0.05(-0.13%) |
Aug 10, 2004 | 39.61 | 40.35 | 39.61 | 40.18 | 2,094,964 | +0.62(+1.57%) |
Aug 09, 2004 | 39.65 | 39.79 | 39.44 | 39.56 | 441,086 | -0.12(-0.29%) |
Aug 06, 2004 | 39.46 | 40.10 | 39.46 | 39.67 | 1,625,266 | -0.59(-1.47%) |
Aug 05, 2004 | 41.04 | 41.04 | 40.21 | 40.26 | 1,389,622 | -0.72(-1.76%) |
Aug 04, 2004 | 40.82 | 41.31 | 40.54 | 40.98 | 627,456 | +0.03(+0.07%) |
Aug 03, 2004 | 41.27 | 41.34 | 40.96 | 40.96 | 571,028 | -0.51(-1.24%) |