Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.26 | 37.48 | 37.22 | 37.38 | 867,514 | +0.00(+0.01%) |
Oct 28, 2004 | 37.32 | 37.54 | 37.23 | 37.38 | 582,028 | +0.07(+0.19%) |
Oct 27, 2004 | 37.16 | 37.35 | 37.04 | 37.31 | 676,973 | -0.04(-0.11%) |
Oct 26, 2004 | 37.14 | 37.35 | 37.09 | 37.35 | 672,421 | +0.20(+0.53%) |
Oct 25, 2004 | 37.00 | 37.19 | 36.97 | 37.15 | 645,541 | +0.00(+0.00%) |
Oct 22, 2004 | 37.38 | 37.40 | 37.15 | 37.15 | 525,884 | -0.23(-0.62%) |
Oct 21, 2004 | 37.37 | 37.43 | 37.24 | 37.38 | 448,064 | +0.01(+0.04%) |
Oct 20, 2004 | 37.28 | 37.55 | 37.22 | 37.37 | 970,914 | +0.14(+0.37%) |
Oct 19, 2004 | 37.51 | 37.60 | 37.17 | 37.23 | 1,248,380 | -0.06(-0.16%) |
Oct 18, 2004 | 37.14 | 37.32 | 37.09 | 37.29 | 670,687 | +0.06(+0.15%) |
Oct 15, 2004 | 37.14 | 37.33 | 37.04 | 37.23 | 706,454 | +0.33(+0.89%) |
Oct 14, 2004 | 37.13 | 37.14 | 36.85 | 36.91 | 995,625 | +0.08(+0.23%) |
Oct 13, 2004 | 37.04 | 37.08 | 36.78 | 36.82 | 675,239 | -0.31(-0.84%) |
Oct 12, 2004 | 36.98 | 37.21 | 36.93 | 37.14 | 785,792 | -0.23(-0.60%) |
Oct 11, 2004 | 37.41 | 37.47 | 37.29 | 37.36 | 504,641 | +0.11(+0.28%) |
Oct 08, 2004 | 37.36 | 37.47 | 37.26 | 37.26 | 534,338 | -0.05(-0.14%) |
Oct 07, 2004 | 37.18 | 37.41 | 37.06 | 37.31 | 1,117,667 | +0.05(+0.12%) |
Oct 06, 2004 | 36.95 | 37.26 | 36.92 | 37.26 | 539,324 | +0.07(+0.20%) |
Oct 05, 2004 | 37.28 | 37.30 | 37.11 | 37.19 | 743,738 | -0.06(-0.16%) |
Oct 04, 2004 | 37.20 | 37.35 | 37.14 | 37.25 | 821,342 | +0.11(+0.29%) |
Oct 01, 2004 | 36.99 | 37.25 | 36.96 | 37.14 | 776,254 | +0.33(+0.89%) |
Sep 30, 2004 | 36.64 | 36.88 | 36.63 | 36.81 | 1,345,276 | +0.29(+0.80%) |
Sep 29, 2004 | 36.51 | 36.83 | 36.40 | 36.52 | 954,439 | -0.13(-0.37%) |
Sep 28, 2004 | 36.44 | 36.70 | 36.30 | 36.66 | 1,081,683 | +0.13(+0.37%) |
Sep 27, 2004 | 36.48 | 36.60 | 36.39 | 36.52 | 1,249,897 | -0.24(-0.64%) |
Sep 24, 2004 | 36.67 | 36.79 | 36.61 | 36.76 | 869,248 | +0.08(+0.23%) |
Sep 23, 2004 | 36.76 | 36.86 | 36.67 | 36.67 | 759,129 | +0.08(+0.21%) |
Sep 22, 2004 | 36.72 | 36.79 | 36.58 | 36.60 | 1,362,617 | -0.19(-0.53%) |
Sep 21, 2004 | 36.65 | 36.87 | 36.55 | 36.79 | 670,687 | +0.27(+0.73%) |
Sep 20, 2004 | 36.45 | 36.58 | 36.42 | 36.52 | 649,443 | -0.29(-0.79%) |
Sep 17, 2004 | 36.82 | 36.91 | 36.78 | 36.81 | 1,156,903 | +0.23(+0.63%) |
Sep 16, 2004 | 36.59 | 36.73 | 36.54 | 36.58 | 544,093 | +0.22(+0.61%) |
Sep 15, 2004 | 36.35 | 36.51 | 36.29 | 36.36 | 1,141,078 | -0.26(-0.72%) |
Sep 14, 2004 | 36.57 | 36.67 | 36.54 | 36.62 | 1,137,393 | +0.09(+0.24%) |
Sep 13, 2004 | 36.69 | 36.74 | 36.53 | 36.54 | 777,338 | +0.14(+0.39%) |
Sep 10, 2004 | 36.44 | 36.50 | 36.35 | 36.39 | 1,327,717 | +0.18(+0.50%) |
Sep 09, 2004 | 36.24 | 36.26 | 36.09 | 36.21 | 938,832 | -0.05(-0.13%) |
Sep 08, 2004 | 36.22 | 36.42 | 36.22 | 36.26 | 1,065,425 | -0.12(-0.33%) |
Sep 07, 2004 | 36.39 | 36.44 | 36.25 | 36.38 | 792,078 | +0.22(+0.61%) |
Sep 03, 2004 | 36.16 | 36.27 | 36.08 | 36.16 | 590,915 | -0.19(-0.53%) |
Sep 02, 2004 | 36.10 | 36.42 | 36.05 | 36.35 | 1,158,853 | +0.25(+0.69%) |
Sep 01, 2004 | 36.05 | 36.17 | 36.03 | 36.10 | 1,006,681 | +0.18(+0.49%) |
Aug 31, 2004 | 35.84 | 35.95 | 35.80 | 35.93 | 637,521 | +0.16(+0.44%) |
Aug 30, 2004 | 35.83 | 35.96 | 35.77 | 35.77 | 719,894 | -0.03(-0.08%) |
Aug 27, 2004 | 35.77 | 35.94 | 35.76 | 35.80 | 577,692 | +0.12(+0.35%) |
Aug 26, 2004 | 35.53 | 35.72 | 35.50 | 35.67 | 844,970 | +0.01(+0.03%) |
Aug 25, 2004 | 35.43 | 35.72 | 35.35 | 35.66 | 1,398,385 | +0.52(+1.48%) |
Aug 24, 2004 | 35.18 | 35.22 | 35.06 | 35.14 | 721,411 | +0.30(+0.86%) |
Aug 23, 2004 | 35.04 | 35.05 | 34.84 | 34.84 | 512,444 | -0.18(-0.50%) |
Aug 20, 2004 | 34.89 | 35.04 | 34.85 | 35.02 | 774,953 | +0.22(+0.62%) |
Aug 19, 2004 | 34.94 | 34.99 | 34.71 | 34.80 | 1,119,184 | +0.07(+0.21%) |
Aug 18, 2004 | 34.47 | 34.78 | 34.44 | 34.73 | 880,520 | -0.10(-0.29%) |
Aug 17, 2004 | 34.98 | 35.06 | 34.83 | 34.83 | 759,996 | -0.20(-0.57%) |
Aug 16, 2004 | 34.70 | 35.10 | 34.69 | 35.03 | 980,235 | +0.11(+0.30%) |
Aug 13, 2004 | 35.04 | 35.06 | 34.83 | 34.92 | 527,185 | +0.10(+0.28%) |
Aug 12, 2004 | 34.84 | 34.89 | 34.79 | 34.82 | 738,536 | -0.08(-0.24%) |
Aug 11, 2004 | 34.88 | 34.96 | 34.74 | 34.91 | 1,194,621 | -0.21(-0.59%) |
Aug 10, 2004 | 35.16 | 35.17 | 35.00 | 35.12 | 769,751 | +0.05(+0.14%) |
Aug 09, 2004 | 35.07 | 35.18 | 35.00 | 35.06 | 575,525 | +0.09(+0.25%) |
Aug 06, 2004 | 35.30 | 35.32 | 34.93 | 34.98 | 1,774,264 | -0.07(-0.21%) |
Aug 05, 2004 | 35.23 | 35.27 | 35.05 | 35.05 | 1,184,432 | -0.03(-0.09%) |
Aug 04, 2004 | 34.82 | 35.14 | 34.80 | 35.08 | 2,196,316 | +0.11(+0.30%) |
Aug 03, 2004 | 35.06 | 35.19 | 34.93 | 34.98 | 1,745,217 | -0.34(-0.97%) |