Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.00 | 29.00 | 27.50 | 28.70 | 1,110,900 | -0.42(-1.44%) |
Oct 28, 2004 | 28.70 | 29.40 | 28.50 | 29.12 | 758,100 | +0.37(+1.29%) |
Oct 27, 2004 | 28.05 | 28.86 | 27.70 | 28.75 | 487,300 | +0.90(+3.23%) |
Oct 26, 2004 | 27.23 | 27.85 | 26.81 | 27.85 | 508,800 | +0.78(+2.88%) |
Oct 25, 2004 | 26.50 | 27.38 | 26.40 | 27.07 | 635,300 | +0.18(+0.67%) |
Oct 22, 2004 | 27.00 | 27.31 | 26.76 | 26.89 | 308,400 | -0.17(-0.63%) |
Oct 21, 2004 | 26.85 | 27.25 | 26.60 | 27.06 | 421,400 | -0.04(-0.15%) |
Oct 20, 2004 | 26.95 | 27.31 | 26.75 | 27.10 | 535,400 | +0.23(+0.86%) |
Oct 19, 2004 | 27.22 | 27.62 | 26.75 | 26.87 | 488,000 | -0.35(-1.29%) |
Oct 18, 2004 | 27.40 | 27.40 | 26.84 | 27.22 | 334,100 | -0.28(-1.02%) |
Oct 15, 2004 | 26.97 | 27.79 | 26.90 | 27.50 | 465,100 | +0.52(+1.93%) |
Oct 14, 2004 | 27.60 | 27.61 | 26.54 | 26.98 | 1,033,200 | -0.81(-2.91%) |
Oct 13, 2004 | 28.38 | 28.40 | 27.52 | 27.79 | 370,900 | -0.59(-2.08%) |
Oct 12, 2004 | 28.51 | 28.65 | 28.24 | 28.38 | 539,100 | -0.38(-1.32%) |
Oct 11, 2004 | 28.50 | 29.13 | 28.35 | 28.76 | 466,300 | +0.07(+0.24%) |
Oct 08, 2004 | 28.45 | 28.95 | 28.44 | 28.69 | 477,900 | +0.03(+0.10%) |
Oct 07, 2004 | 29.07 | 29.14 | 28.60 | 28.66 | 653,300 | -0.36(-1.24%) |
Oct 06, 2004 | 29.00 | 29.39 | 28.75 | 29.02 | 725,800 | -0.56(-1.89%) |
Oct 05, 2004 | 30.03 | 30.03 | 29.31 | 29.58 | 370,000 | -0.34(-1.14%) |
Oct 04, 2004 | 29.95 | 30.60 | 29.77 | 29.92 | 865,300 | +0.06(+0.20%) |
Oct 01, 2004 | 29.26 | 30.62 | 29.26 | 29.86 | 907,300 | +0.60(+2.05%) |
Sep 30, 2004 | 28.41 | 29.45 | 28.21 | 29.26 | 708,000 | +0.95(+3.36%) |
Sep 29, 2004 | 27.91 | 28.46 | 27.86 | 28.31 | 588,900 | +0.47(+1.69%) |
Sep 28, 2004 | 28.52 | 28.67 | 27.81 | 27.84 | 957,500 | -0.61(-2.14%) |
Sep 27, 2004 | 29.06 | 29.08 | 28.34 | 28.45 | 628,300 | -0.61(-2.10%) |
Sep 24, 2004 | 29.39 | 29.50 | 28.99 | 29.06 | 634,700 | -0.47(-1.59%) |
Sep 23, 2004 | 30.09 | 30.09 | 29.53 | 29.53 | 301,900 | -0.49(-1.63%) |
Sep 22, 2004 | 30.39 | 30.45 | 29.70 | 30.02 | 708,800 | -0.19(-0.63%) |
Sep 21, 2004 | 29.99 | 30.25 | 29.61 | 30.21 | 816,100 | +0.27(+0.90%) |
Sep 20, 2004 | 30.48 | 30.62 | 29.81 | 29.94 | 550,700 | -0.62(-2.03%) |
Sep 17, 2004 | 30.55 | 30.85 | 30.27 | 30.56 | 696,400 | -0.18(-0.59%) |
Sep 16, 2004 | 30.85 | 31.06 | 30.55 | 30.74 | 651,500 | -0.11(-0.36%) |
Sep 15, 2004 | 31.98 | 32.00 | 30.73 | 30.85 | 889,000 | -1.15(-3.59%) |
Sep 14, 2004 | 32.25 | 32.25 | 31.91 | 32.00 | 329,500 | -0.25(-0.78%) |
Sep 13, 2004 | 32.50 | 32.59 | 32.16 | 32.25 | 454,800 | -0.03(-0.09%) |
Sep 10, 2004 | 33.26 | 33.26 | 32.02 | 32.28 | 843,900 | -1.09(-3.27%) |
Sep 09, 2004 | 33.00 | 33.56 | 32.52 | 33.37 | 1,211,800 | -0.96(-2.80%) |
Sep 08, 2004 | 35.56 | 35.56 | 34.29 | 34.33 | 470,700 | -1.23(-3.46%) |
Sep 07, 2004 | 35.20 | 35.80 | 35.20 | 35.56 | 210,900 | +0.56(+1.60%) |
Sep 03, 2004 | 34.90 | 35.05 | 34.40 | 35.00 | 296,000 | +0.01(+0.03%) |
Sep 02, 2004 | 33.80 | 35.18 | 33.80 | 34.99 | 249,300 | +0.92(+2.70%) |
Sep 01, 2004 | 34.14 | 34.35 | 33.59 | 34.07 | 224,500 | +0.18(+0.53%) |
Aug 31, 2004 | 33.95 | 34.15 | 33.54 | 33.89 | 178,300 | -0.11(-0.32%) |
Aug 30, 2004 | 34.30 | 34.30 | 33.90 | 34.00 | 189,200 | -0.38(-1.11%) |
Aug 27, 2004 | 34.38 | 34.68 | 34.20 | 34.38 | 259,500 | +0.00(+0.00%) |
Aug 26, 2004 | 33.35 | 34.41 | 33.35 | 34.38 | 422,500 | +1.03(+3.09%) |
Aug 25, 2004 | 33.06 | 33.52 | 32.86 | 33.35 | 171,800 | +0.29(+0.88%) |
Aug 24, 2004 | 33.03 | 33.71 | 32.95 | 33.06 | 316,300 | +0.05(+0.15%) |
Aug 23, 2004 | 32.98 | 33.28 | 32.84 | 33.01 | 138,700 | +0.03(+0.09%) |
Aug 20, 2004 | 32.90 | 33.01 | 32.39 | 32.98 | 619,000 | -0.36(-1.08%) |
Aug 19, 2004 | 33.80 | 33.80 | 33.14 | 33.34 | 306,400 | -0.46(-1.36%) |
Aug 18, 2004 | 33.68 | 33.84 | 33.52 | 33.80 | 363,300 | -0.10(-0.29%) |
Aug 17, 2004 | 34.00 | 34.10 | 33.77 | 33.90 | 281,600 | +0.05(+0.15%) |
Aug 16, 2004 | 32.84 | 34.09 | 32.76 | 33.85 | 318,800 | +1.01(+3.08%) |
Aug 13, 2004 | 32.14 | 33.09 | 32.14 | 32.84 | 451,200 | +0.71(+2.21%) |
Aug 12, 2004 | 32.64 | 32.64 | 31.80 | 32.13 | 335,900 | -0.50(-1.53%) |
Aug 11, 2004 | 33.00 | 33.01 | 32.26 | 32.63 | 297,600 | -0.50(-1.51%) |
Aug 10, 2004 | 32.40 | 33.21 | 32.31 | 33.13 | 386,300 | +0.87(+2.70%) |
Aug 09, 2004 | 32.20 | 32.69 | 32.20 | 32.26 | 291,800 | -0.11(-0.34%) |
Aug 06, 2004 | 33.15 | 33.15 | 32.32 | 32.37 | 228,200 | -0.88(-2.65%) |
Aug 05, 2004 | 33.85 | 33.91 | 33.17 | 33.25 | 224,500 | -0.67(-1.98%) |
Aug 04, 2004 | 34.10 | 34.10 | 33.40 | 33.92 | 336,200 | -0.58(-1.68%) |
Aug 03, 2004 | 34.90 | 34.91 | 34.12 | 34.50 | 479,700 | -0.58(-1.65%) |