Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 41.03 | 41.08 | 39.84 | 40.02 | 1,126,863 | -1.02(-2.48%) |
Oct 28, 2004 | 40.90 | 41.97 | 40.31 | 41.04 | 1,825,815 | -1.57(-3.69%) |
Oct 27, 2004 | 42.67 | 42.73 | 42.27 | 42.61 | 463,355 | +0.03(+0.06%) |
Oct 26, 2004 | 41.89 | 42.59 | 41.89 | 42.59 | 977,714 | +1.38(+3.34%) |
Oct 25, 2004 | 41.03 | 41.29 | 40.83 | 41.21 | 598,232 | +0.15(+0.35%) |
Oct 22, 2004 | 41.46 | 41.55 | 41.03 | 41.07 | 297,829 | -0.18(-0.44%) |
Oct 21, 2004 | 41.55 | 41.55 | 40.95 | 41.25 | 397,028 | -0.29(-0.70%) |
Oct 20, 2004 | 40.90 | 41.84 | 40.49 | 41.54 | 934,314 | +0.64(+1.57%) |
Oct 19, 2004 | 41.80 | 41.97 | 40.01 | 40.90 | 1,688,949 | -1.01(-2.41%) |
Oct 18, 2004 | 42.43 | 42.43 | 41.81 | 41.90 | 595,074 | -0.44(-1.03%) |
Oct 15, 2004 | 41.78 | 42.74 | 41.02 | 42.34 | 1,533,015 | +0.56(+1.35%) |
Oct 14, 2004 | 42.79 | 42.95 | 41.72 | 41.78 | 1,246,065 | -1.23(-2.86%) |
Oct 13, 2004 | 42.83 | 43.08 | 42.75 | 43.01 | 375,737 | +0.30(+0.70%) |
Oct 12, 2004 | 43.00 | 43.12 | 42.66 | 42.71 | 644,673 | -0.44(-1.01%) |
Oct 11, 2004 | 42.79 | 43.26 | 41.99 | 43.14 | 426,974 | +0.41(+0.96%) |
Oct 08, 2004 | 43.47 | 43.47 | 42.63 | 42.73 | 857,927 | -0.74(-1.69%) |
Oct 07, 2004 | 43.92 | 44.02 | 43.44 | 43.47 | 442,182 | -0.45(-1.03%) |
Oct 06, 2004 | 44.15 | 44.24 | 43.85 | 43.92 | 348,832 | -0.36(-0.81%) |
Oct 05, 2004 | 44.28 | 44.50 | 44.15 | 44.28 | 651,107 | -0.04(-0.10%) |
Oct 04, 2004 | 44.13 | 44.53 | 44.11 | 44.32 | 471,076 | +0.31(+0.70%) |
Oct 01, 2004 | 44.09 | 44.20 | 43.68 | 44.02 | 697,197 | -0.08(-0.17%) |
Sep 30, 2004 | 43.86 | 44.14 | 43.51 | 44.09 | 1,504,004 | -0.34(-0.77%) |
Sep 29, 2004 | 44.02 | 44.44 | 43.49 | 44.44 | 1,458,031 | +0.07(+0.15%) |
Sep 28, 2004 | 44.89 | 44.91 | 44.28 | 44.37 | 503,830 | -0.59(-1.31%) |
Sep 27, 2004 | 44.86 | 45.21 | 44.75 | 44.96 | 721,880 | +0.70(+1.58%) |
Sep 24, 2004 | 44.41 | 44.45 | 44.17 | 44.26 | 597,414 | -0.27(-0.60%) |
Sep 23, 2004 | 44.78 | 44.88 | 44.50 | 44.52 | 311,516 | -0.04(-0.10%) |
Sep 22, 2004 | 44.92 | 44.92 | 44.48 | 44.56 | 351,640 | -0.32(-0.70%) |
Sep 21, 2004 | 45.01 | 45.05 | 44.81 | 44.88 | 285,897 | -0.13(-0.28%) |
Sep 20, 2004 | 44.73 | 45.05 | 44.72 | 45.01 | 265,543 | +0.27(+0.61%) |
Sep 17, 2004 | 44.97 | 45.18 | 44.68 | 44.73 | 550,973 | -0.37(-0.81%) |
Sep 16, 2004 | 45.05 | 45.20 | 44.99 | 45.10 | 501,958 | +0.09(+0.21%) |
Sep 15, 2004 | 44.92 | 45.20 | 44.75 | 45.01 | 471,310 | +0.09(+0.19%) |
Sep 14, 2004 | 44.24 | 44.96 | 44.19 | 44.92 | 747,381 | +0.90(+2.04%) |
Sep 13, 2004 | 45.05 | 45.22 | 44.02 | 44.02 | 819,324 | -1.03(-2.28%) |
Sep 10, 2004 | 45.56 | 45.61 | 44.91 | 45.05 | 939,695 | -0.65(-1.42%) |
Sep 09, 2004 | 45.46 | 46.12 | 45.46 | 45.70 | 867,402 | +0.24(+0.53%) |
Sep 08, 2004 | 45.49 | 45.49 | 45.08 | 45.46 | 434,578 | -0.03(-0.06%) |
Sep 07, 2004 | 44.37 | 45.50 | 44.15 | 45.49 | 721,412 | +1.33(+3.02%) |
Sep 03, 2004 | 44.24 | 44.90 | 44.06 | 44.15 | 1,051,294 | -0.77(-1.71%) |
Sep 02, 2004 | 41.99 | 45.18 | 41.72 | 44.92 | 1,696,435 | +2.93(+6.98%) |
Sep 01, 2004 | 41.12 | 42.10 | 40.65 | 41.99 | 974,555 | +0.85(+2.08%) |
Aug 31, 2004 | 41.89 | 41.90 | 40.88 | 41.14 | 799,086 | -0.90(-2.14%) |
Aug 30, 2004 | 41.97 | 42.18 | 41.67 | 42.03 | 374,919 | -0.32(-0.77%) |
Aug 27, 2004 | 42.73 | 42.76 | 42.25 | 42.36 | 501,373 | -0.38(-0.90%) |
Aug 26, 2004 | 43.09 | 43.09 | 42.62 | 42.74 | 405,801 | -0.52(-1.21%) |
Aug 25, 2004 | 42.91 | 43.33 | 42.83 | 43.26 | 235,830 | +0.22(+0.52%) |
Aug 24, 2004 | 43.21 | 43.46 | 42.99 | 43.04 | 366,145 | +0.05(+0.12%) |
Aug 23, 2004 | 43.81 | 43.82 | 42.85 | 42.99 | 529,332 | -0.86(-1.97%) |
Aug 20, 2004 | 44.56 | 44.58 | 43.79 | 43.85 | 464,642 | -0.71(-1.59%) |
Aug 19, 2004 | 44.51 | 44.62 | 44.46 | 44.56 | 250,219 | +0.15(+0.35%) |
Aug 18, 2004 | 44.32 | 44.44 | 43.99 | 44.41 | 156,752 | +0.09(+0.21%) |
Aug 17, 2004 | 44.75 | 44.75 | 44.20 | 44.32 | 217,347 | +0.01(+0.02%) |
Aug 16, 2004 | 43.60 | 44.37 | 43.26 | 44.31 | 400,069 | +0.83(+1.91%) |
Aug 13, 2004 | 42.64 | 43.51 | 42.64 | 43.48 | 635,081 | +0.67(+1.56%) |
Aug 12, 2004 | 43.44 | 43.55 | 42.78 | 42.81 | 339,240 | -0.62(-1.44%) |
Aug 11, 2004 | 43.83 | 44.41 | 43.36 | 43.44 | 705,970 | -0.39(-0.90%) |
Aug 10, 2004 | 43.81 | 43.98 | 43.68 | 43.83 | 344,270 | +0.08(+0.18%) |
Aug 09, 2004 | 43.60 | 44.02 | 43.30 | 43.75 | 227,525 | +0.21(+0.47%) |
Aug 06, 2004 | 43.86 | 44.05 | 43.49 | 43.55 | 244,019 | -0.31(-0.70%) |
Aug 05, 2004 | 44.21 | 44.28 | 43.85 | 43.85 | 312,452 | -0.36(-0.81%) |
Aug 04, 2004 | 44.75 | 44.75 | 43.81 | 44.21 | 415,861 | -0.54(-1.20%) |
Aug 03, 2004 | 44.65 | 44.88 | 44.56 | 44.75 | 168,567 | +0.19(+0.42%) |