Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 50.00 | 50.67 | 49.97 | 50.31 | 100,951 | +0.29(+0.59%) |
Oct 28, 2004 | 49.92 | 50.05 | 49.19 | 50.02 | 120,235 | -0.08(-0.15%) |
Oct 27, 2004 | 49.80 | 50.93 | 49.71 | 50.09 | 89,701 | +0.20(+0.40%) |
Oct 26, 2004 | 48.14 | 50.39 | 48.14 | 49.89 | 176,189 | +1.66(+3.45%) |
Oct 25, 2004 | 48.04 | 48.50 | 47.89 | 48.23 | 198,395 | -0.33(-0.68%) |
Oct 22, 2004 | 48.74 | 49.01 | 48.22 | 48.56 | 163,333 | -0.21(-0.44%) |
Oct 21, 2004 | 47.89 | 48.80 | 47.89 | 48.77 | 170,784 | +0.79(+1.65%) |
Oct 20, 2004 | 47.87 | 48.17 | 47.11 | 47.98 | 143,464 | -0.01(-0.03%) |
Oct 19, 2004 | 47.28 | 48.39 | 47.16 | 47.99 | 283,860 | +0.53(+1.13%) |
Oct 18, 2004 | 47.78 | 48.36 | 47.40 | 47.46 | 154,275 | -0.31(-0.66%) |
Oct 15, 2004 | 48.20 | 48.26 | 47.54 | 47.77 | 170,930 | -0.51(-1.05%) |
Oct 14, 2004 | 48.70 | 48.74 | 47.92 | 48.28 | 137,766 | -0.42(-0.87%) |
Oct 13, 2004 | 49.32 | 49.48 | 48.57 | 48.70 | 111,615 | -0.45(-0.92%) |
Oct 12, 2004 | 49.29 | 49.29 | 48.48 | 49.15 | 144,194 | -0.24(-0.49%) |
Oct 11, 2004 | 49.15 | 49.53 | 48.97 | 49.39 | 134,406 | +0.25(+0.50%) |
Oct 08, 2004 | 50.86 | 50.86 | 49.02 | 49.15 | 222,939 | -1.80(-3.53%) |
Oct 07, 2004 | 51.13 | 51.34 | 50.02 | 50.95 | 206,869 | -0.29(-0.56%) |
Oct 06, 2004 | 51.52 | 51.95 | 50.92 | 51.23 | 119,066 | -0.33(-0.64%) |
Oct 05, 2004 | 50.99 | 51.83 | 50.98 | 51.56 | 243,685 | +0.57(+1.11%) |
Oct 04, 2004 | 50.95 | 51.54 | 50.95 | 50.99 | 136,451 | +0.11(+0.22%) |
Oct 01, 2004 | 50.30 | 51.17 | 50.10 | 50.88 | 83,565 | +0.58(+1.16%) |
Sep 30, 2004 | 49.37 | 50.62 | 49.19 | 50.30 | 180,718 | +1.01(+2.04%) |
Sep 29, 2004 | 49.52 | 49.52 | 49.04 | 49.30 | 254,495 | -0.23(-0.46%) |
Sep 28, 2004 | 49.89 | 49.89 | 49.21 | 49.52 | 205,408 | -0.37(-0.74%) |
Sep 27, 2004 | 50.18 | 50.24 | 49.51 | 49.89 | 91,747 | -0.39(-0.78%) |
Sep 24, 2004 | 50.09 | 50.65 | 50.09 | 50.28 | 58,583 | +0.20(+0.40%) |
Sep 23, 2004 | 50.25 | 50.49 | 49.97 | 50.08 | 63,989 | -0.27(-0.53%) |
Sep 22, 2004 | 50.91 | 50.95 | 50.31 | 50.35 | 50,840 | -0.56(-1.10%) |
Sep 21, 2004 | 51.15 | 51.32 | 50.85 | 50.91 | 87,364 | -0.24(-0.47%) |
Sep 20, 2004 | 50.86 | 51.34 | 50.86 | 51.15 | 95,399 | +0.12(+0.24%) |
Sep 17, 2004 | 50.97 | 52.02 | 50.97 | 51.03 | 86,195 | -0.12(-0.23%) |
Sep 16, 2004 | 50.84 | 51.68 | 50.84 | 51.15 | 125,933 | +0.20(+0.39%) |
Sep 15, 2004 | 50.82 | 51.19 | 50.56 | 50.95 | 94,084 | +0.05(+0.11%) |
Sep 14, 2004 | 50.80 | 51.45 | 50.73 | 50.89 | 93,208 | +0.10(+0.19%) |
Sep 13, 2004 | 50.52 | 51.82 | 50.52 | 50.80 | 186,854 | +0.42(+0.83%) |
Sep 10, 2004 | 49.28 | 50.87 | 49.28 | 50.38 | 343,613 | +0.71(+1.42%) |
Sep 09, 2004 | 50.52 | 50.52 | 49.24 | 49.67 | 358,807 | -1.66(-3.23%) |
Sep 08, 2004 | 51.23 | 51.68 | 51.10 | 51.33 | 119,212 | +0.12(+0.23%) |
Sep 07, 2004 | 51.34 | 51.64 | 51.17 | 51.21 | 105,626 | -0.05(-0.09%) |
Sep 03, 2004 | 50.52 | 51.29 | 50.46 | 51.26 | 109,132 | +0.62(+1.22%) |
Sep 02, 2004 | 50.36 | 50.76 | 50.36 | 50.65 | 52,593 | +0.18(+0.37%) |
Sep 01, 2004 | 50.20 | 50.82 | 49.86 | 50.46 | 128,124 | +0.43(+0.86%) |
Aug 31, 2004 | 50.38 | 50.79 | 49.80 | 50.03 | 234,627 | -0.44(-0.87%) |
Aug 30, 2004 | 47.96 | 50.85 | 47.96 | 50.47 | 377,215 | +1.65(+3.38%) |
Aug 27, 2004 | 46.35 | 49.00 | 46.35 | 48.82 | 226,153 | +2.81(+6.12%) |
Aug 26, 2004 | 45.11 | 46.25 | 45.11 | 46.00 | 84,734 | +1.06(+2.36%) |
Aug 25, 2004 | 44.21 | 45.42 | 44.21 | 44.94 | 60,044 | +0.73(+1.66%) |
Aug 24, 2004 | 44.32 | 44.33 | 44.03 | 44.21 | 57,414 | -0.24(-0.54%) |
Aug 23, 2004 | 43.79 | 44.48 | 43.79 | 44.45 | 54,347 | +0.73(+1.66%) |
Aug 20, 2004 | 43.74 | 43.86 | 43.43 | 43.73 | 140,396 | +0.05(+0.13%) |
Aug 19, 2004 | 44.17 | 44.18 | 43.57 | 43.67 | 103,872 | -0.57(-1.28%) |
Aug 18, 2004 | 44.32 | 44.33 | 43.94 | 44.24 | 90,432 | -0.23(-0.52%) |
Aug 17, 2004 | 43.68 | 45.04 | 43.63 | 44.47 | 111,762 | +0.87(+1.99%) |
Aug 16, 2004 | 42.21 | 43.73 | 42.16 | 43.60 | 76,261 | +1.46(+3.48%) |
Aug 13, 2004 | 42.95 | 43.00 | 42.04 | 42.14 | 42,367 | -0.90(-2.08%) |
Aug 12, 2004 | 42.55 | 43.05 | 42.55 | 43.03 | 38,714 | +0.40(+0.93%) |
Aug 11, 2004 | 42.16 | 43.06 | 41.86 | 42.64 | 84,004 | +0.39(+0.92%) |
Aug 10, 2004 | 41.64 | 42.39 | 41.64 | 42.25 | 82,689 | +0.69(+1.66%) |
Aug 09, 2004 | 42.19 | 42.19 | 41.52 | 41.56 | 69,686 | -0.57(-1.35%) |
Aug 06, 2004 | 43.08 | 43.08 | 41.77 | 42.12 | 62,236 | -1.04(-2.41%) |
Aug 05, 2004 | 43.40 | 43.50 | 42.47 | 43.16 | 99,490 | -0.31(-0.71%) |
Aug 04, 2004 | 42.95 | 43.47 | 42.81 | 43.47 | 51,863 | +0.41(+0.95%) |
Aug 03, 2004 | 42.94 | 43.16 | 42.75 | 43.06 | 107,817 | +0.16(+0.37%) |