Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 42.64 | 43.13 | 42.60 | 42.87 | 2,827,200 | +0.07(+0.16%) |
Oct 28, 2004 | 42.65 | 42.90 | 42.17 | 42.80 | 2,791,700 | -0.12(-0.28%) |
Oct 27, 2004 | 41.76 | 43.00 | 41.58 | 42.92 | 5,035,800 | +1.52(+3.67%) |
Oct 26, 2004 | 42.19 | 42.19 | 40.98 | 41.40 | 6,200,000 | -0.78(-1.85%) |
Oct 25, 2004 | 41.86 | 42.54 | 41.69 | 42.18 | 3,254,800 | +0.16(+0.38%) |
Oct 22, 2004 | 42.70 | 42.99 | 41.98 | 42.02 | 3,163,100 | -0.52(-1.22%) |
Oct 21, 2004 | 42.23 | 42.83 | 42.16 | 42.54 | 2,798,700 | +0.27(+0.64%) |
Oct 20, 2004 | 42.28 | 42.46 | 42.12 | 42.27 | 2,384,800 | -0.06(-0.14%) |
Oct 19, 2004 | 43.15 | 43.28 | 42.31 | 42.33 | 2,893,000 | -0.72(-1.67%) |
Oct 18, 2004 | 42.60 | 43.38 | 42.56 | 43.05 | 2,562,800 | +0.29(+0.68%) |
Oct 15, 2004 | 42.66 | 42.97 | 42.57 | 42.76 | 2,889,500 | +0.10(+0.23%) |
Oct 14, 2004 | 42.84 | 43.00 | 42.60 | 42.66 | 2,169,800 | -0.18(-0.42%) |
Oct 13, 2004 | 43.45 | 43.58 | 42.42 | 42.84 | 3,696,500 | -0.50(-1.15%) |
Oct 12, 2004 | 43.01 | 43.48 | 43.01 | 43.34 | 2,384,600 | -0.09(-0.21%) |
Oct 11, 2004 | 43.42 | 43.71 | 43.30 | 43.43 | 1,288,000 | -0.03(-0.07%) |
Oct 08, 2004 | 43.53 | 43.78 | 43.30 | 43.46 | 2,360,600 | -0.13(-0.30%) |
Oct 07, 2004 | 44.09 | 44.10 | 43.58 | 43.59 | 2,310,000 | -0.46(-1.04%) |
Oct 06, 2004 | 43.34 | 44.08 | 43.25 | 44.05 | 3,867,900 | +0.82(+1.90%) |
Oct 05, 2004 | 43.22 | 43.37 | 42.91 | 43.23 | 2,377,200 | +0.02(+0.05%) |
Oct 04, 2004 | 43.13 | 43.50 | 43.07 | 43.21 | 2,946,100 | +0.06(+0.14%) |
Oct 01, 2004 | 42.95 | 43.25 | 42.78 | 43.15 | 3,318,400 | +0.35(+0.82%) |
Sep 30, 2004 | 42.42 | 42.85 | 42.36 | 42.80 | 4,065,700 | +0.42(+0.99%) |
Sep 29, 2004 | 41.98 | 42.38 | 41.87 | 42.38 | 2,760,500 | +0.27(+0.64%) |
Sep 28, 2004 | 41.73 | 42.21 | 41.65 | 42.11 | 2,894,700 | +0.54(+1.30%) |
Sep 27, 2004 | 41.66 | 41.79 | 41.35 | 41.57 | 2,952,900 | -0.21(-0.50%) |
Sep 24, 2004 | 41.80 | 41.86 | 41.54 | 41.78 | 3,155,500 | +0.07(+0.17%) |
Sep 23, 2004 | 42.06 | 42.16 | 41.67 | 41.71 | 2,910,100 | -0.47(-1.11%) |
Sep 22, 2004 | 42.32 | 42.47 | 41.99 | 42.18 | 3,015,700 | -0.41(-0.96%) |
Sep 21, 2004 | 42.58 | 42.80 | 42.35 | 42.59 | 2,134,600 | +0.05(+0.12%) |
Sep 20, 2004 | 42.30 | 42.74 | 42.22 | 42.54 | 2,498,000 | -0.12(-0.28%) |
Sep 17, 2004 | 43.18 | 43.23 | 42.51 | 42.66 | 3,521,800 | -0.33(-0.77%) |
Sep 16, 2004 | 42.95 | 43.15 | 42.90 | 42.99 | 2,562,700 | -0.03(-0.07%) |
Sep 15, 2004 | 42.93 | 43.12 | 42.78 | 43.02 | 2,214,000 | +0.21(+0.49%) |
Sep 14, 2004 | 43.34 | 43.48 | 42.77 | 42.81 | 3,119,100 | -0.34(-0.79%) |
Sep 13, 2004 | 43.30 | 43.44 | 43.10 | 43.15 | 2,786,900 | -0.15(-0.35%) |
Sep 10, 2004 | 42.88 | 43.38 | 42.60 | 43.30 | 3,537,000 | +0.40(+0.93%) |
Sep 09, 2004 | 42.80 | 43.09 | 42.73 | 42.90 | 2,415,700 | +0.14(+0.33%) |
Sep 08, 2004 | 43.09 | 43.12 | 42.63 | 42.76 | 2,734,400 | -0.43(-1.00%) |
Sep 07, 2004 | 42.76 | 43.45 | 42.76 | 43.19 | 2,847,900 | +0.53(+1.24%) |
Sep 03, 2004 | 42.72 | 43.04 | 42.62 | 42.66 | 2,548,900 | +0.04(+0.09%) |
Sep 02, 2004 | 42.40 | 42.72 | 42.11 | 42.62 | 2,125,700 | +0.60(+1.43%) |
Sep 01, 2004 | 42.50 | 42.65 | 41.90 | 42.02 | 3,457,000 | -0.24(-0.57%) |
Aug 31, 2004 | 42.25 | 42.55 | 41.91 | 42.26 | 2,484,500 | +0.02(+0.05%) |
Aug 30, 2004 | 42.50 | 42.83 | 42.24 | 42.24 | 2,362,700 | -0.31(-0.73%) |
Aug 27, 2004 | 42.58 | 42.87 | 42.50 | 42.55 | 1,887,900 | -0.02(-0.05%) |
Aug 26, 2004 | 42.39 | 42.98 | 42.31 | 42.57 | 2,119,700 | +0.07(+0.16%) |
Aug 25, 2004 | 41.89 | 42.62 | 41.75 | 42.50 | 2,398,800 | +0.58(+1.38%) |
Aug 24, 2004 | 41.71 | 42.00 | 41.46 | 41.92 | 2,145,900 | +0.30(+0.72%) |
Aug 23, 2004 | 41.96 | 41.99 | 41.59 | 41.62 | 2,046,000 | -0.08(-0.19%) |
Aug 20, 2004 | 41.06 | 42.01 | 41.06 | 41.70 | 2,876,500 | +0.45(+1.09%) |
Aug 19, 2004 | 41.23 | 41.42 | 41.00 | 41.25 | 1,908,100 | -0.18(-0.43%) |
Aug 18, 2004 | 41.05 | 41.43 | 40.91 | 41.43 | 2,429,800 | +0.22(+0.53%) |
Aug 17, 2004 | 41.14 | 41.60 | 41.05 | 41.21 | 2,315,900 | +0.27(+0.66%) |
Aug 16, 2004 | 40.44 | 41.04 | 40.38 | 40.94 | 3,264,300 | +0.73(+1.82%) |
Aug 13, 2004 | 40.67 | 40.87 | 39.88 | 40.21 | 3,748,200 | -0.53(-1.30%) |
Aug 12, 2004 | 40.93 | 41.17 | 40.62 | 40.74 | 3,310,900 | -0.39(-0.95%) |
Aug 11, 2004 | 41.32 | 41.39 | 40.78 | 41.13 | 3,942,200 | -0.64(-1.53%) |
Aug 10, 2004 | 41.31 | 41.83 | 41.21 | 41.77 | 2,799,700 | +0.43(+1.04%) |
Aug 09, 2004 | 41.00 | 41.60 | 40.79 | 41.34 | 3,493,600 | -0.21(-0.51%) |
Aug 06, 2004 | 42.02 | 42.23 | 41.38 | 41.55 | 3,184,000 | -0.97(-2.28%) |
Aug 05, 2004 | 42.91 | 43.08 | 42.36 | 42.52 | 2,686,600 | -0.48(-1.12%) |
Aug 04, 2004 | 42.25 | 43.36 | 42.23 | 43.00 | 2,080,000 | +0.31(+0.73%) |
Aug 03, 2004 | 42.88 | 42.90 | 42.45 | 42.69 | 2,243,800 | -0.30(-0.70%) |