Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 41.57 | 41.69 | 40.95 | 41.35 | 546,178 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.12 | 41.45 | 41.54 | 684,808 | -0.56(-1.33%) |
Oct 27, 2004 | 41.11 | 42.49 | 40.34 | 42.10 | 1,028,256 | +1.77(+4.39%) |
Oct 26, 2004 | 39.29 | 40.42 | 39.18 | 40.33 | 838,276 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.04 | 39.07 | 810,457 | +0.41(+1.05%) |
Oct 22, 2004 | 39.55 | 39.73 | 38.65 | 38.67 | 904,810 | -1.05(-2.65%) |
Oct 21, 2004 | 37.96 | 40.12 | 37.79 | 39.72 | 1,420,271 | +2.28(+6.08%) |
Oct 20, 2004 | 37.52 | 38.00 | 36.49 | 37.44 | 924,051 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.35 | 37.70 | 634,966 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.04 | 38.47 | 579,792 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.17 | 38.58 | 38.73 | 544,091 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.61 | 39.18 | 767,570 | -0.59(-1.48%) |
Oct 13, 2004 | 39.99 | 40.16 | 39.51 | 39.77 | 435,713 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.86 | 39.90 | 720,278 | -0.18(-0.45%) |
Oct 11, 2004 | 39.53 | 40.19 | 39.47 | 40.08 | 444,523 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.79 | 39.10 | 522,647 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.09 | 39.52 | 555,914 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.24 | 39.67 | 40.08 | 358,748 | +0.43(+1.09%) |
Oct 05, 2004 | 39.80 | 39.97 | 39.47 | 39.65 | 567,737 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,454 | -0.51(-1.27%) |
Oct 01, 2004 | 39.88 | 40.80 | 39.73 | 40.13 | 988,614 | +0.25(+0.63%) |
Sep 30, 2004 | 38.58 | 39.88 | 38.49 | 39.88 | 936,106 | +1.48(+3.84%) |
Sep 29, 2004 | 37.81 | 38.50 | 37.54 | 38.41 | 454,607 | +0.73(+1.95%) |
Sep 28, 2004 | 37.86 | 38.09 | 37.57 | 37.68 | 329,538 | -0.25(-0.66%) |
Sep 27, 2004 | 38.63 | 38.64 | 37.84 | 37.93 | 516,852 | -0.71(-1.83%) |
Sep 24, 2004 | 38.69 | 38.82 | 38.39 | 38.63 | 503,986 | +0.16(+0.40%) |
Sep 23, 2004 | 38.61 | 38.61 | 38.07 | 38.48 | 517,547 | +0.52(+1.36%) |
Sep 22, 2004 | 38.35 | 38.35 | 37.96 | 37.96 | 235,185 | -0.53(-1.37%) |
Sep 21, 2004 | 38.35 | 38.61 | 38.17 | 38.49 | 296,966 | +0.21(+0.54%) |
Sep 20, 2004 | 38.69 | 38.76 | 37.98 | 38.28 | 428,179 | -0.63(-1.62%) |
Sep 17, 2004 | 38.87 | 38.95 | 38.62 | 38.91 | 559,739 | +0.34(+0.87%) |
Sep 16, 2004 | 38.05 | 38.68 | 38.05 | 38.57 | 550,698 | +0.46(+1.20%) |
Sep 15, 2004 | 38.12 | 38.60 | 37.83 | 38.12 | 463,764 | +0.35(+0.91%) |
Sep 14, 2004 | 37.78 | 37.88 | 37.42 | 37.77 | 839,435 | +0.08(+0.21%) |
Sep 13, 2004 | 37.53 | 38.09 | 37.53 | 37.69 | 1,085,749 | +0.11(+0.30%) |
Sep 10, 2004 | 38.35 | 38.35 | 37.57 | 37.58 | 1,244,085 | -0.82(-2.13%) |
Sep 09, 2004 | 38.74 | 39.11 | 38.35 | 38.40 | 705,789 | -0.48(-1.24%) |
Sep 08, 2004 | 39.12 | 39.21 | 38.61 | 38.88 | 678,781 | -0.37(-0.95%) |
Sep 07, 2004 | 39.22 | 39.54 | 39.00 | 39.25 | 427,368 | +0.03(+0.09%) |
Sep 03, 2004 | 39.28 | 39.84 | 38.81 | 39.22 | 354,807 | -0.05(-0.13%) |
Sep 02, 2004 | 38.41 | 39.41 | 38.30 | 39.27 | 415,776 | +0.93(+2.43%) |
Sep 01, 2004 | 38.35 | 38.44 | 37.98 | 38.34 | 563,796 | +0.12(+0.32%) |
Aug 31, 2004 | 38.82 | 39.00 | 37.91 | 38.22 | 714,018 | -0.53(-1.38%) |
Aug 30, 2004 | 38.69 | 39.19 | 38.69 | 38.75 | 297,894 | -0.04(-0.11%) |
Aug 27, 2004 | 38.78 | 38.84 | 38.62 | 38.80 | 266,829 | +0.16(+0.42%) |
Aug 26, 2004 | 38.80 | 38.88 | 38.59 | 38.63 | 281,666 | -0.25(-0.64%) |
Aug 25, 2004 | 38.35 | 38.90 | 38.05 | 38.88 | 314,469 | +0.65(+1.69%) |
Aug 24, 2004 | 38.39 | 38.56 | 38.05 | 38.24 | 271,350 | -0.03(-0.07%) |
Aug 23, 2004 | 38.52 | 38.72 | 38.26 | 38.26 | 170,043 | -0.15(-0.38%) |
Aug 20, 2004 | 37.96 | 38.69 | 37.90 | 38.41 | 393,173 | +0.31(+0.82%) |
Aug 19, 2004 | 38.00 | 38.25 | 37.85 | 38.10 | 347,504 | +0.09(+0.25%) |
Aug 18, 2004 | 37.93 | 38.29 | 37.61 | 38.00 | 774,640 | +0.08(+0.20%) |
Aug 17, 2004 | 37.96 | 38.33 | 37.83 | 37.93 | 870,384 | +0.01(+0.02%) |
Aug 16, 2004 | 37.49 | 38.24 | 37.49 | 37.92 | 724,450 | +0.45(+1.20%) |
Aug 13, 2004 | 37.77 | 38.31 | 37.44 | 37.47 | 616,768 | -0.28(-0.75%) |
Aug 12, 2004 | 38.43 | 38.43 | 37.74 | 37.75 | 268,684 | -0.77(-1.99%) |
Aug 11, 2004 | 38.61 | 38.69 | 38.00 | 38.52 | 324,090 | -0.22(-0.56%) |
Aug 10, 2004 | 37.92 | 38.74 | 37.79 | 38.74 | 743,692 | +0.86(+2.28%) |
Aug 09, 2004 | 37.93 | 38.18 | 37.76 | 37.87 | 497,842 | -0.05(-0.14%) |
Aug 06, 2004 | 39.00 | 39.01 | 37.75 | 37.93 | 921,733 | -1.51(-3.83%) |
Aug 05, 2004 | 39.99 | 40.07 | 39.00 | 39.44 | 623,143 | -0.48(-1.21%) |
Aug 04, 2004 | 39.86 | 40.29 | 39.07 | 39.92 | 490,540 | -0.07(-0.17%) |
Aug 03, 2004 | 39.95 | 40.35 | 39.64 | 39.99 | 413,226 | -0.09(-0.24%) |