Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.70 | 34.79 | 34.53 | 34.79 | 8,210 | +0.24(+0.68%) |
Oct 28, 2004 | 34.74 | 34.74 | 34.36 | 34.55 | 10,625 | -0.26(-0.75%) |
Oct 27, 2004 | 34.94 | 34.94 | 34.81 | 34.81 | 7,888 | +0.05(+0.14%) |
Oct 26, 2004 | 34.50 | 34.80 | 34.44 | 34.76 | 2,736 | +0.41(+1.19%) |
Oct 25, 2004 | 34.13 | 34.35 | 34.13 | 34.35 | 8,693 | +0.37(+1.08%) |
Oct 22, 2004 | 33.85 | 34.02 | 33.82 | 33.99 | 1,770 | +0.16(+0.48%) |
Oct 21, 2004 | 33.67 | 33.83 | 33.67 | 33.83 | 4,346 | +0.17(+0.52%) |
Oct 20, 2004 | 33.67 | 33.67 | 33.44 | 33.65 | 1,448 | +0.06(+0.18%) |
Oct 19, 2004 | 33.77 | 33.77 | 33.57 | 33.59 | 4,346 | -0.17(-0.50%) |
Oct 18, 2004 | 33.84 | 33.89 | 33.76 | 33.76 | 1,609 | -0.22(-0.64%) |
Oct 15, 2004 | 33.63 | 33.98 | 33.63 | 33.98 | 3,058 | +0.43(+1.30%) |
Oct 14, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 643 | -0.04(-0.13%) |
Oct 13, 2004 | 34.03 | 34.03 | 33.54 | 33.58 | 5,473 | -0.47(-1.39%) |
Oct 12, 2004 | 33.85 | 34.06 | 33.85 | 34.06 | 804 | +0.17(+0.51%) |
Oct 11, 2004 | 33.94 | 33.94 | 33.82 | 33.88 | 4,024 | -0.03(-0.09%) |
Oct 08, 2004 | 33.83 | 33.91 | 33.73 | 33.91 | 14,167 | +0.09(+0.26%) |
Oct 07, 2004 | 33.98 | 33.98 | 33.83 | 33.83 | 4,024 | -0.06(-0.16%) |
Oct 06, 2004 | 33.88 | 33.88 | 33.88 | 33.88 | 160 | +0.07(+0.20%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 2,736 | +0.16(+0.48%) |
Oct 04, 2004 | 33.71 | 33.76 | 33.65 | 33.65 | 2,414 | +0.06(+0.17%) |
Oct 01, 2004 | 33.51 | 33.60 | 33.51 | 33.60 | 1,126 | +0.29(+0.86%) |
Sep 30, 2004 | 33.21 | 33.31 | 33.21 | 33.31 | 3,541 | +0.10(+0.30%) |
Sep 29, 2004 | 33.29 | 33.29 | 33.17 | 33.21 | 3,219 | -0.12(-0.37%) |
Sep 28, 2004 | 33.29 | 33.34 | 33.28 | 33.34 | 4,990 | +0.24(+0.71%) |
Sep 27, 2004 | 32.93 | 33.10 | 32.89 | 33.10 | 5,634 | +0.11(+0.32%) |
Sep 24, 2004 | 32.98 | 32.99 | 32.98 | 32.99 | 1,448 | -0.05(-0.15%) |
Sep 23, 2004 | 33.22 | 33.24 | 33.04 | 33.04 | 4,829 | -0.24(-0.71%) |
Sep 22, 2004 | 33.16 | 33.28 | 33.12 | 33.28 | 5,956 | -0.13(-0.39%) |
Sep 21, 2004 | 33.35 | 33.41 | 33.35 | 33.41 | 965 | +0.06(+0.17%) |
Sep 20, 2004 | 33.42 | 33.42 | 33.31 | 33.35 | 12,074 | -0.05(-0.15%) |
Sep 17, 2004 | 33.32 | 33.44 | 33.32 | 33.40 | 25,759 | +0.11(+0.33%) |
Sep 16, 2004 | 33.18 | 33.29 | 33.18 | 33.29 | 25,437 | +0.33(+1.00%) |
Sep 15, 2004 | 33.08 | 33.08 | 32.91 | 32.96 | 5,473 | -0.01(-0.04%) |
Sep 14, 2004 | 33.03 | 33.03 | 32.98 | 32.98 | 1,609 | -0.09(-0.26%) |
Sep 13, 2004 | 33.23 | 33.23 | 33.01 | 33.06 | 3,380 | -0.19(-0.56%) |
Sep 10, 2004 | 33.22 | 33.25 | 33.17 | 33.25 | 1,287 | -0.04(-0.13%) |
Sep 09, 2004 | 33.19 | 33.30 | 33.11 | 33.29 | 1,448 | +0.22(+0.66%) |
Sep 08, 2004 | 33.22 | 33.22 | 33.08 | 33.08 | 9,015 | -0.19(-0.58%) |
Sep 07, 2004 | 33.29 | 33.32 | 33.14 | 33.27 | 6,761 | +0.16(+0.47%) |
Sep 03, 2004 | 33.11 | 33.11 | 33.11 | 33.11 | 3,219 | -0.07(-0.21%) |
Sep 02, 2004 | 33.16 | 33.18 | 33.16 | 33.18 | 804 | +0.12(+0.36%) |
Sep 01, 2004 | 33.12 | 33.12 | 33.06 | 33.06 | 3,702 | +0.16(+0.47%) |
Aug 31, 2004 | 32.80 | 32.91 | 32.72 | 32.91 | 3,219 | +0.21(+0.63%) |
Aug 30, 2004 | 32.67 | 32.72 | 32.58 | 32.70 | 1,931 | +0.10(+0.30%) |
Aug 27, 2004 | 32.60 | 32.64 | 32.55 | 32.60 | 7,888 | +0.09(+0.29%) |
Aug 26, 2004 | 32.64 | 32.64 | 32.51 | 32.51 | 233,444 | -0.05(-0.15%) |
Aug 25, 2004 | 32.57 | 32.65 | 32.53 | 32.56 | 8,854 | +0.15(+0.46%) |
Aug 24, 2004 | 32.42 | 32.42 | 32.36 | 32.41 | 3,541 | -0.01(-0.04%) |
Aug 23, 2004 | 32.53 | 32.53 | 32.42 | 32.42 | 22,056 | -0.04(-0.11%) |
Aug 20, 2004 | 32.38 | 32.46 | 32.38 | 32.46 | 482 | +0.06(+0.17%) |
Aug 19, 2004 | 32.40 | 32.49 | 32.40 | 32.40 | 1,287 | -0.13(-0.40%) |
Aug 18, 2004 | 32.29 | 32.53 | 32.29 | 32.53 | 1,448 | +0.23(+0.71%) |
Aug 17, 2004 | 32.34 | 32.34 | 32.28 | 32.31 | 2,897 | +0.06(+0.17%) |
Aug 16, 2004 | 32.30 | 32.30 | 32.19 | 32.25 | 1,770 | +0.18(+0.56%) |
Aug 13, 2004 | 32.21 | 32.21 | 32.01 | 32.07 | 3,058 | -0.15(-0.46%) |
Aug 12, 2004 | 32.24 | 32.29 | 32.19 | 32.22 | 239,884 | -0.04(-0.12%) |
Aug 11, 2004 | 31.93 | 32.26 | 31.93 | 32.26 | 1,126 | +0.19(+0.58%) |
Aug 10, 2004 | 31.89 | 32.07 | 31.89 | 32.07 | 965 | +0.12(+0.39%) |
Aug 09, 2004 | 32.08 | 32.08 | 31.91 | 31.94 | 2,575 | -0.14(-0.45%) |
Aug 06, 2004 | 31.86 | 32.14 | 31.86 | 32.09 | 3,219 | +0.18(+0.56%) |
Aug 05, 2004 | 32.17 | 32.17 | 31.90 | 31.91 | 4,829 | -0.26(-0.81%) |
Aug 04, 2004 | 31.86 | 32.25 | 31.86 | 32.17 | 2,736 | +0.17(+0.54%) |
Aug 03, 2004 | 31.97 | 32.04 | 31.97 | 31.99 | 1,931 | +0.05(+0.16%) |