Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.73 | 38.02 | 37.60 | 37.81 | 6,776 | -0.08(-0.22%) |
Oct 28, 2004 | 38.02 | 38.02 | 37.60 | 37.89 | 7,865 | -0.25(-0.65%) |
Oct 27, 2004 | 37.36 | 38.14 | 37.19 | 38.14 | 6,655 | +0.91(+2.44%) |
Oct 26, 2004 | 36.78 | 37.23 | 36.53 | 37.23 | 9,196 | +0.45(+1.24%) |
Oct 25, 2004 | 36.56 | 36.78 | 36.56 | 36.78 | 3,630 | +0.05(+0.14%) |
Oct 22, 2004 | 37.27 | 37.36 | 36.73 | 36.73 | 2,420 | -0.63(-1.68%) |
Oct 21, 2004 | 37.31 | 37.40 | 37.11 | 37.36 | 5,324 | +0.16(+0.42%) |
Oct 20, 2004 | 37.02 | 37.29 | 37.02 | 37.20 | 4,598 | +0.19(+0.51%) |
Oct 19, 2004 | 37.64 | 37.74 | 37.01 | 37.01 | 4,840 | -0.59(-1.56%) |
Oct 18, 2004 | 37.60 | 37.60 | 37.59 | 37.59 | 1,210 | -0.01(-0.02%) |
Oct 15, 2004 | 37.24 | 37.60 | 37.24 | 37.60 | 5,324 | +0.37(+1.00%) |
Oct 14, 2004 | 37.69 | 37.69 | 37.19 | 37.23 | 11,858 | -0.48(-1.27%) |
Oct 13, 2004 | 38.02 | 38.10 | 37.66 | 37.71 | 4,235 | -0.31(-0.80%) |
Oct 12, 2004 | 37.38 | 38.48 | 37.27 | 38.02 | 3,267 | +0.43(+1.14%) |
Oct 11, 2004 | 38.07 | 38.07 | 37.58 | 37.59 | 2,420 | -0.23(-0.61%) |
Oct 08, 2004 | 38.35 | 38.43 | 37.82 | 37.82 | 2,420 | -0.64(-1.68%) |
Oct 07, 2004 | 38.76 | 38.76 | 38.35 | 38.46 | 2,783 | -0.37(-0.96%) |
Oct 06, 2004 | 38.43 | 38.83 | 38.43 | 38.83 | 8,107 | +0.49(+1.27%) |
Oct 05, 2004 | 38.02 | 38.35 | 38.02 | 38.35 | 1,089 | +0.45(+1.20%) |
Oct 04, 2004 | 38.55 | 38.68 | 37.67 | 37.89 | 19,844 | -0.83(-2.13%) |
Oct 01, 2004 | 38.21 | 39.42 | 38.21 | 38.72 | 13,189 | +0.46(+1.21%) |
Sep 30, 2004 | 38.84 | 38.93 | 38.25 | 38.26 | 4,114 | -0.67(-1.72%) |
Sep 29, 2004 | 38.51 | 38.93 | 38.51 | 38.93 | 1,452 | +0.41(+1.07%) |
Sep 28, 2004 | 38.46 | 38.76 | 38.02 | 38.51 | 3,993 | +0.07(+0.19%) |
Sep 27, 2004 | 38.43 | 38.45 | 38.14 | 38.44 | 1,815 | -0.07(-0.19%) |
Sep 24, 2004 | 38.35 | 38.59 | 38.26 | 38.51 | 3,267 | +0.28(+0.73%) |
Sep 23, 2004 | 38.26 | 38.27 | 38.19 | 38.23 | 2,662 | -0.19(-0.49%) |
Sep 22, 2004 | 39.13 | 39.13 | 38.41 | 38.42 | 4,840 | -0.79(-2.02%) |
Sep 21, 2004 | 39.01 | 39.32 | 38.93 | 39.21 | 5,082 | +0.36(+0.91%) |
Sep 20, 2004 | 38.90 | 39.01 | 38.77 | 38.86 | 3,388 | -0.04(-0.11%) |
Sep 17, 2004 | 38.76 | 38.90 | 38.39 | 38.90 | 13,189 | +0.18(+0.47%) |
Sep 16, 2004 | 38.68 | 38.72 | 38.22 | 38.72 | 6,655 | +0.12(+0.32%) |
Sep 15, 2004 | 38.59 | 38.59 | 38.18 | 38.59 | 2,178 | -0.17(-0.43%) |
Sep 14, 2004 | 38.76 | 38.76 | 38.43 | 38.76 | 1,694 | -0.08(-0.21%) |
Sep 13, 2004 | 38.72 | 39.09 | 38.31 | 38.84 | 4,719 | +0.27(+0.71%) |
Sep 10, 2004 | 38.68 | 38.84 | 38.57 | 38.57 | 3,872 | -0.22(-0.58%) |
Sep 09, 2004 | 37.40 | 38.79 | 37.40 | 38.79 | 11,253 | +1.52(+4.08%) |
Sep 08, 2004 | 38.25 | 38.39 | 37.27 | 37.27 | 5,203 | -0.88(-2.32%) |
Sep 07, 2004 | 37.74 | 38.26 | 37.74 | 38.16 | 5,324 | +0.43(+1.14%) |
Sep 03, 2004 | 37.89 | 38.10 | 37.73 | 37.73 | 2,783 | -0.04(-0.11%) |
Sep 02, 2004 | 37.11 | 37.77 | 37.11 | 37.77 | 6,292 | +0.77(+2.08%) |
Sep 01, 2004 | 37.02 | 37.69 | 36.85 | 37.00 | 6,292 | -0.12(-0.33%) |
Aug 31, 2004 | 37.27 | 37.31 | 37.01 | 37.12 | 1,815 | -0.02(-0.07%) |
Aug 30, 2004 | 37.52 | 37.52 | 37.15 | 37.15 | 1,573 | -0.47(-1.25%) |
Aug 27, 2004 | 37.44 | 37.69 | 37.31 | 37.62 | 2,783 | +0.10(+0.26%) |
Aug 26, 2004 | 38.70 | 38.83 | 36.69 | 37.52 | 13,915 | -1.17(-3.03%) |
Aug 25, 2004 | 38.27 | 38.83 | 38.27 | 38.69 | 4,356 | +0.55(+1.43%) |
Aug 24, 2004 | 37.74 | 38.18 | 37.69 | 38.15 | 3,146 | +0.42(+1.12%) |
Aug 23, 2004 | 37.93 | 37.94 | 37.59 | 37.73 | 2,420 | -0.16(-0.41%) |
Aug 20, 2004 | 37.40 | 37.92 | 36.98 | 37.88 | 10,769 | +0.64(+1.71%) |
Aug 19, 2004 | 37.02 | 37.52 | 37.02 | 37.25 | 2,783 | +0.06(+0.16%) |
Aug 18, 2004 | 36.77 | 37.40 | 36.61 | 37.19 | 7,986 | +0.42(+1.15%) |
Aug 17, 2004 | 36.74 | 36.77 | 36.53 | 36.77 | 2,662 | +0.20(+0.54%) |
Aug 16, 2004 | 36.20 | 36.78 | 36.16 | 36.57 | 7,623 | +0.54(+1.49%) |
Aug 13, 2004 | 36.61 | 36.61 | 35.62 | 36.03 | 10,164 | -0.45(-1.25%) |
Aug 12, 2004 | 36.61 | 36.90 | 36.20 | 36.49 | 12,947 | -0.20(-0.54%) |
Aug 11, 2004 | 37.60 | 37.60 | 35.95 | 36.69 | 31,460 | -1.07(-2.85%) |
Aug 10, 2004 | 36.79 | 37.76 | 36.79 | 37.76 | 2,299 | +0.98(+2.67%) |
Aug 09, 2004 | 36.79 | 36.79 | 36.78 | 36.78 | 5,929 | -0.03(-0.09%) |
Aug 06, 2004 | 37.40 | 37.40 | 36.60 | 36.81 | 14,762 | -0.79(-2.11%) |
Aug 05, 2004 | 38.02 | 38.02 | 37.60 | 37.60 | 5,082 | -0.50(-1.30%) |
Aug 04, 2004 | 36.94 | 38.22 | 36.78 | 38.10 | 14,641 | +0.91(+2.44%) |
Aug 03, 2004 | 37.40 | 37.48 | 36.80 | 37.19 | 5,808 | -0.21(-0.55%) |