Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.42 | 35.50 | 35.27 | 35.28 | 21,111 | -0.14(-0.39%) |
Oct 28, 2004 | 35.09 | 35.53 | 35.09 | 35.42 | 49,579 | +0.15(+0.42%) |
Oct 27, 2004 | 35.02 | 35.28 | 34.67 | 35.28 | 92,484 | +0.26(+0.73%) |
Oct 26, 2004 | 34.54 | 35.02 | 34.29 | 35.02 | 614,290 | +0.49(+1.42%) |
Oct 25, 2004 | 34.76 | 34.79 | 34.46 | 34.53 | 206,624 | -0.28(-0.80%) |
Oct 22, 2004 | 35.13 | 35.24 | 34.80 | 34.81 | 24,244 | -0.32(-0.92%) |
Oct 21, 2004 | 35.02 | 35.23 | 34.90 | 35.13 | 52,711 | +0.10(+0.29%) |
Oct 20, 2004 | 34.87 | 35.03 | 34.75 | 35.03 | 49,851 | +0.14(+0.40%) |
Oct 19, 2004 | 35.17 | 35.20 | 34.87 | 34.89 | 91,666 | -0.24(-0.69%) |
Oct 18, 2004 | 34.95 | 35.13 | 34.77 | 35.13 | 58,160 | +0.21(+0.59%) |
Oct 15, 2004 | 34.91 | 35.14 | 34.87 | 34.92 | 22,337 | +0.08(+0.23%) |
Oct 14, 2004 | 34.84 | 35.04 | 34.77 | 34.84 | 568,388 | +0.00(+0.00%) |
Oct 13, 2004 | 35.02 | 35.13 | 34.77 | 34.84 | 31,327 | -0.17(-0.48%) |
Oct 12, 2004 | 34.98 | 35.09 | 34.87 | 35.01 | 42,904 | -0.12(-0.33%) |
Oct 11, 2004 | 35.23 | 35.23 | 35.03 | 35.13 | 19,068 | +0.10(+0.27%) |
Oct 08, 2004 | 35.20 | 35.36 | 35.01 | 35.04 | 26,560 | -0.29(-0.83%) |
Oct 07, 2004 | 35.75 | 35.75 | 35.33 | 35.33 | 93,573 | -0.29(-0.80%) |
Oct 06, 2004 | 35.61 | 35.71 | 35.50 | 35.62 | 35,822 | +0.10(+0.27%) |
Oct 05, 2004 | 35.64 | 35.75 | 35.52 | 35.52 | 35,141 | -0.28(-0.78%) |
Oct 04, 2004 | 35.97 | 35.97 | 35.71 | 35.80 | 29,829 | +0.10(+0.27%) |
Oct 01, 2004 | 35.50 | 35.79 | 35.46 | 35.70 | 61,292 | +0.37(+1.06%) |
Sep 30, 2004 | 35.13 | 35.41 | 35.13 | 35.33 | 35,141 | +0.12(+0.33%) |
Sep 29, 2004 | 34.91 | 35.21 | 34.88 | 35.21 | 112,506 | +0.15(+0.44%) |
Sep 28, 2004 | 34.80 | 35.06 | 34.78 | 35.06 | 130,757 | +0.32(+0.91%) |
Sep 27, 2004 | 34.98 | 34.98 | 34.74 | 34.74 | 28,058 | -0.26(-0.73%) |
Sep 24, 2004 | 35.06 | 35.13 | 34.92 | 35.00 | 39,772 | -0.19(-0.54%) |
Sep 23, 2004 | 35.13 | 35.34 | 35.13 | 35.19 | 88,670 | +0.04(+0.10%) |
Sep 22, 2004 | 35.35 | 35.45 | 35.15 | 35.15 | 89,351 | -0.37(-1.05%) |
Sep 21, 2004 | 35.24 | 35.67 | 35.24 | 35.53 | 143,152 | -0.15(-0.43%) |
Sep 20, 2004 | 35.83 | 35.90 | 35.67 | 35.68 | 54,618 | -0.76(-2.09%) |
Sep 17, 2004 | 36.38 | 36.58 | 36.25 | 36.44 | 120,951 | +0.15(+0.40%) |
Sep 16, 2004 | 36.49 | 36.50 | 36.20 | 36.30 | 196,000 | -0.07(-0.20%) |
Sep 15, 2004 | 36.45 | 36.55 | 36.37 | 36.37 | 53,392 | -0.37(-1.02%) |
Sep 14, 2004 | 36.71 | 36.85 | 36.64 | 36.75 | 32,689 | -0.01(-0.04%) |
Sep 13, 2004 | 36.69 | 36.82 | 36.58 | 36.76 | 77,773 | +0.10(+0.28%) |
Sep 10, 2004 | 36.64 | 36.72 | 36.47 | 36.66 | 26,832 | -0.10(-0.28%) |
Sep 09, 2004 | 36.78 | 36.91 | 36.54 | 36.76 | 21,929 | -0.10(-0.28%) |
Sep 08, 2004 | 37.19 | 37.19 | 36.80 | 36.86 | 30,237 | -0.32(-0.87%) |
Sep 07, 2004 | 37.41 | 37.41 | 37.12 | 37.19 | 66,332 | -0.04(-0.12%) |
Sep 03, 2004 | 37.08 | 37.28 | 37.08 | 37.23 | 77,228 | +0.16(+0.44%) |
Sep 02, 2004 | 36.82 | 37.08 | 36.64 | 37.07 | 18,524 | +0.40(+1.08%) |
Sep 01, 2004 | 36.71 | 36.71 | 36.55 | 36.67 | 312,048 | +0.29(+0.81%) |
Aug 31, 2004 | 36.49 | 36.56 | 36.24 | 36.38 | 75,866 | +0.04(+0.10%) |
Aug 30, 2004 | 36.56 | 36.56 | 36.34 | 36.34 | 18,524 | -0.27(-0.74%) |
Aug 27, 2004 | 36.47 | 36.65 | 36.47 | 36.61 | 18,932 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.55 | 28,739 | +0.14(+0.38%) |
Aug 25, 2004 | 36.12 | 36.42 | 36.02 | 36.42 | 18,932 | +0.21(+0.59%) |
Aug 24, 2004 | 36.34 | 36.38 | 36.11 | 36.20 | 112,914 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.24 | 20,703 | +0.04(+0.10%) |
Aug 20, 2004 | 35.97 | 36.20 | 35.83 | 36.20 | 18,796 | +0.24(+0.67%) |
Aug 19, 2004 | 35.90 | 36.08 | 35.74 | 35.96 | 19,068 | -0.09(-0.24%) |
Aug 18, 2004 | 35.90 | 36.16 | 35.82 | 36.05 | 43,858 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.01 | 35.75 | 35.75 | 345,691 | -0.14(-0.39%) |
Aug 16, 2004 | 35.79 | 35.92 | 35.58 | 35.89 | 99,294 | +0.23(+0.64%) |
Aug 13, 2004 | 35.69 | 35.80 | 35.50 | 35.67 | 47,944 | +0.01(+0.02%) |
Aug 12, 2004 | 35.75 | 35.89 | 35.63 | 35.66 | 36,503 | -0.26(-0.72%) |
Aug 11, 2004 | 35.53 | 35.92 | 35.42 | 35.92 | 27,377 | +0.34(+0.97%) |
Aug 10, 2004 | 35.20 | 35.57 | 35.20 | 35.57 | 23,563 | +0.40(+1.13%) |
Aug 09, 2004 | 35.30 | 35.31 | 35.13 | 35.17 | 73,415 | +0.05(+0.15%) |
Aug 06, 2004 | 35.31 | 35.46 | 35.12 | 35.12 | 214,797 | -0.34(-0.95%) |
Aug 05, 2004 | 35.86 | 35.97 | 35.46 | 35.46 | 20,158 | -0.45(-1.25%) |
Aug 04, 2004 | 35.75 | 36.05 | 35.70 | 35.91 | 88,534 | -0.03(-0.08%) |
Aug 03, 2004 | 36.12 | 36.19 | 35.94 | 35.94 | 69,737 | -0.27(-0.75%) |