Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.95 | 37.16 | 36.45 | 36.88 | 509,681 | +0.16(+0.43%) |
Oct 28, 2004 | 36.37 | 36.75 | 36.32 | 36.72 | 447,557 | +0.21(+0.56%) |
Oct 27, 2004 | 36.60 | 36.60 | 36.25 | 36.51 | 223,851 | +0.07(+0.19%) |
Oct 26, 2004 | 36.27 | 36.45 | 36.14 | 36.45 | 259,580 | +0.08(+0.23%) |
Oct 25, 2004 | 36.38 | 36.56 | 36.07 | 36.36 | 453,390 | +0.09(+0.25%) |
Oct 22, 2004 | 36.55 | 36.57 | 36.24 | 36.27 | 261,038 | -0.36(-0.97%) |
Oct 21, 2004 | 36.59 | 36.65 | 36.37 | 36.63 | 349,704 | +0.05(+0.13%) |
Oct 20, 2004 | 36.67 | 36.76 | 36.19 | 36.58 | 922,676 | +0.10(+0.26%) |
Oct 19, 2004 | 36.54 | 36.76 | 36.41 | 36.49 | 898,030 | -0.20(-0.54%) |
Oct 18, 2004 | 36.75 | 36.77 | 36.50 | 36.69 | 512,014 | +0.14(+0.38%) |
Oct 15, 2004 | 36.53 | 36.70 | 36.49 | 36.55 | 559,847 | -0.14(-0.37%) |
Oct 14, 2004 | 36.87 | 36.88 | 36.58 | 36.69 | 751,032 | +0.21(+0.58%) |
Oct 13, 2004 | 36.58 | 36.71 | 36.31 | 36.47 | 802,219 | +0.99(+2.78%) |
Oct 12, 2004 | 35.55 | 35.55 | 35.42 | 35.49 | 445,078 | +0.01(+0.04%) |
Oct 11, 2004 | 35.31 | 35.58 | 35.28 | 35.47 | 358,454 | +0.37(+1.05%) |
Oct 08, 2004 | 35.00 | 35.23 | 35.00 | 35.10 | 990,488 | +0.45(+1.29%) |
Oct 07, 2004 | 34.83 | 34.86 | 34.56 | 34.66 | 366,328 | -0.33(-0.94%) |
Oct 06, 2004 | 34.94 | 35.07 | 34.83 | 34.99 | 641,950 | -0.16(-0.45%) |
Oct 05, 2004 | 35.10 | 35.31 | 35.05 | 35.14 | 1,099,716 | +0.17(+0.49%) |
Oct 04, 2004 | 34.88 | 35.04 | 34.83 | 34.97 | 576,326 | +0.36(+1.05%) |
Oct 01, 2004 | 34.27 | 34.74 | 34.25 | 34.61 | 563,201 | +0.03(+0.08%) |
Sep 30, 2004 | 34.39 | 34.68 | 34.39 | 34.58 | 471,327 | +0.34(+0.98%) |
Sep 29, 2004 | 34.14 | 34.27 | 34.01 | 34.24 | 665,429 | -0.15(-0.44%) |
Sep 28, 2004 | 34.18 | 34.40 | 34.13 | 34.40 | 460,244 | +0.58(+1.72%) |
Sep 27, 2004 | 33.71 | 33.86 | 33.70 | 33.81 | 342,120 | -0.20(-0.58%) |
Sep 24, 2004 | 33.91 | 34.05 | 33.77 | 34.01 | 402,057 | +0.14(+0.43%) |
Sep 23, 2004 | 33.87 | 33.96 | 33.82 | 33.87 | 348,683 | +0.13(+0.39%) |
Sep 22, 2004 | 33.77 | 33.86 | 33.66 | 33.74 | 739,657 | -0.35(-1.03%) |
Sep 21, 2004 | 33.96 | 34.14 | 33.87 | 34.09 | 456,161 | +0.49(+1.47%) |
Sep 20, 2004 | 33.57 | 33.67 | 33.52 | 33.59 | 466,515 | -0.47(-1.37%) |
Sep 17, 2004 | 34.15 | 34.22 | 33.94 | 34.06 | 295,454 | -0.04(-0.12%) |
Sep 16, 2004 | 34.01 | 34.14 | 33.81 | 34.10 | 277,663 | +0.32(+0.95%) |
Sep 15, 2004 | 33.92 | 33.93 | 33.70 | 33.78 | 640,929 | -1.32(-3.77%) |
Sep 14, 2004 | 34.77 | 35.27 | 34.72 | 35.10 | 388,057 | +0.23(+0.67%) |
Sep 13, 2004 | 34.85 | 34.96 | 34.75 | 34.87 | 432,682 | +0.03(+0.10%) |
Sep 10, 2004 | 34.65 | 34.89 | 34.61 | 34.83 | 493,931 | +0.54(+1.58%) |
Sep 09, 2004 | 34.16 | 34.34 | 34.09 | 34.29 | 932,738 | +0.01(+0.02%) |
Sep 08, 2004 | 34.27 | 34.37 | 34.22 | 34.29 | 1,381,171 | -0.28(-0.81%) |
Sep 07, 2004 | 34.32 | 34.64 | 34.27 | 34.57 | 569,472 | +0.33(+0.96%) |
Sep 03, 2004 | 34.09 | 34.32 | 33.94 | 34.24 | 397,536 | +0.60(+1.79%) |
Sep 02, 2004 | 33.36 | 33.66 | 33.29 | 33.63 | 912,759 | -0.27(-0.79%) |
Sep 01, 2004 | 33.98 | 34.02 | 33.80 | 33.90 | 269,205 | -0.35(-1.02%) |
Aug 31, 2004 | 33.79 | 34.26 | 33.79 | 34.25 | 326,954 | +0.33(+0.97%) |
Aug 30, 2004 | 33.77 | 34.25 | 33.67 | 33.92 | 126,581 | -0.11(-0.32%) |
Aug 27, 2004 | 33.77 | 34.10 | 33.77 | 34.03 | 285,538 | +0.36(+1.08%) |
Aug 26, 2004 | 33.36 | 33.77 | 33.36 | 33.67 | 232,893 | +0.36(+1.07%) |
Aug 25, 2004 | 33.21 | 33.53 | 33.06 | 33.31 | 470,598 | -0.23(-0.69%) |
Aug 24, 2004 | 33.68 | 33.68 | 33.41 | 33.55 | 437,494 | -0.61(-1.79%) |
Aug 23, 2004 | 34.07 | 34.29 | 33.98 | 34.16 | 441,432 | +0.47(+1.38%) |
Aug 20, 2004 | 33.37 | 33.81 | 33.20 | 33.69 | 488,681 | -0.01(-0.04%) |
Aug 19, 2004 | 33.61 | 33.77 | 33.53 | 33.70 | 287,142 | -0.13(-0.38%) |
Aug 18, 2004 | 33.48 | 33.84 | 33.46 | 33.83 | 329,287 | +0.12(+0.37%) |
Aug 17, 2004 | 33.43 | 33.77 | 33.43 | 33.71 | 425,536 | +0.11(+0.33%) |
Aug 16, 2004 | 33.50 | 33.66 | 33.37 | 33.60 | 272,413 | -0.24(-0.71%) |
Aug 13, 2004 | 33.78 | 33.96 | 33.68 | 33.84 | 207,080 | +0.21(+0.61%) |
Aug 12, 2004 | 33.59 | 33.75 | 33.46 | 33.63 | 234,351 | -0.05(-0.14%) |
Aug 11, 2004 | 33.62 | 33.71 | 33.45 | 33.68 | 444,494 | -0.13(-0.39%) |
Aug 10, 2004 | 33.54 | 34.03 | 33.48 | 33.81 | 527,327 | -0.08(-0.24%) |
Aug 09, 2004 | 33.87 | 34.07 | 33.70 | 33.90 | 755,699 | -0.61(-1.77%) |
Aug 06, 2004 | 34.67 | 34.73 | 34.43 | 34.51 | 298,371 | -0.22(-0.63%) |
Aug 05, 2004 | 34.87 | 35.00 | 34.72 | 34.73 | 363,558 | -0.21(-0.61%) |
Aug 04, 2004 | 34.49 | 35.02 | 34.48 | 34.94 | 249,080 | +0.31(+0.89%) |
Aug 03, 2004 | 34.51 | 34.81 | 34.50 | 34.63 | 315,433 | -0.10(-0.28%) |