Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 60.51 | 61.80 | 59.27 | 59.98 | 995,200 | -2.30(-3.69%) |
Oct 28, 2004 | 60.80 | 64.68 | 60.40 | 62.28 | 1,492,900 | +1.10(+1.80%) |
Oct 27, 2004 | 56.85 | 64.50 | 55.61 | 61.18 | 5,939,000 | +14.46(+30.95%) |
Oct 26, 2004 | 47.00 | 47.42 | 46.07 | 46.72 | 922,000 | -0.44(-0.93%) |
Oct 25, 2004 | 45.13 | 47.70 | 44.96 | 47.16 | 371,600 | +1.68(+3.69%) |
Oct 22, 2004 | 46.50 | 47.23 | 45.20 | 45.48 | 244,100 | -0.94(-2.02%) |
Oct 21, 2004 | 44.98 | 47.38 | 44.41 | 46.42 | 549,800 | +1.82(+4.08%) |
Oct 20, 2004 | 44.39 | 44.99 | 44.02 | 44.60 | 249,600 | +0.10(+0.22%) |
Oct 19, 2004 | 44.39 | 45.40 | 44.20 | 44.50 | 237,800 | +0.50(+1.14%) |
Oct 18, 2004 | 42.81 | 44.17 | 42.50 | 44.00 | 167,500 | +0.83(+1.92%) |
Oct 15, 2004 | 42.96 | 44.00 | 42.54 | 43.17 | 246,100 | +0.22(+0.51%) |
Oct 14, 2004 | 43.59 | 44.71 | 42.86 | 42.95 | 244,900 | -0.85(-1.94%) |
Oct 13, 2004 | 43.38 | 44.77 | 43.28 | 43.80 | 740,200 | +1.20(+2.82%) |
Oct 12, 2004 | 41.60 | 43.24 | 41.20 | 42.60 | 265,100 | +0.32(+0.76%) |
Oct 11, 2004 | 42.55 | 43.00 | 42.00 | 42.28 | 149,300 | -0.24(-0.56%) |
Oct 08, 2004 | 42.55 | 43.22 | 42.13 | 42.52 | 354,700 | -0.24(-0.56%) |
Oct 07, 2004 | 43.84 | 43.84 | 41.80 | 42.76 | 694,800 | -2.39(-5.29%) |
Oct 06, 2004 | 45.99 | 45.99 | 44.56 | 45.15 | 521,700 | -0.27(-0.59%) |
Oct 05, 2004 | 44.63 | 46.23 | 44.45 | 45.42 | 482,500 | +0.41(+0.91%) |
Oct 04, 2004 | 42.67 | 45.73 | 42.60 | 45.01 | 866,100 | +3.13(+7.47%) |
Oct 01, 2004 | 41.55 | 42.10 | 40.90 | 41.88 | 254,200 | +0.79(+1.92%) |
Sep 30, 2004 | 41.50 | 41.75 | 40.62 | 41.09 | 140,500 | -0.17(-0.41%) |
Sep 29, 2004 | 39.57 | 41.48 | 39.42 | 41.26 | 342,400 | +1.63(+4.11%) |
Sep 28, 2004 | 40.28 | 40.65 | 39.28 | 39.63 | 283,700 | -0.79(-1.95%) |
Sep 27, 2004 | 40.75 | 41.04 | 39.91 | 40.42 | 307,200 | -0.44(-1.08%) |
Sep 24, 2004 | 42.00 | 42.30 | 40.84 | 40.86 | 291,800 | -1.02(-2.44%) |
Sep 23, 2004 | 42.70 | 43.25 | 41.23 | 41.88 | 370,100 | -0.07(-0.17%) |
Sep 22, 2004 | 42.50 | 42.70 | 41.46 | 41.95 | 403,800 | +0.08(+0.19%) |
Sep 21, 2004 | 42.21 | 42.98 | 41.69 | 41.87 | 305,600 | -0.21(-0.50%) |
Sep 20, 2004 | 40.71 | 42.52 | 40.63 | 42.08 | 348,400 | +1.11(+2.71%) |
Sep 17, 2004 | 42.16 | 42.16 | 40.67 | 40.97 | 443,700 | -0.87(-2.08%) |
Sep 16, 2004 | 42.65 | 43.00 | 41.29 | 41.84 | 445,300 | -0.64(-1.51%) |
Sep 15, 2004 | 43.72 | 43.83 | 42.27 | 42.48 | 418,500 | -1.50(-3.41%) |
Sep 14, 2004 | 42.50 | 44.44 | 42.43 | 43.98 | 821,400 | +0.85(+1.97%) |
Sep 13, 2004 | 39.52 | 43.75 | 39.20 | 43.13 | 2,237,000 | +6.03(+16.25%) |
Sep 10, 2004 | 35.27 | 37.24 | 34.86 | 37.10 | 335,400 | +1.96(+5.58%) |
Sep 09, 2004 | 34.38 | 35.25 | 33.55 | 35.14 | 153,300 | +1.09(+3.20%) |
Sep 08, 2004 | 34.20 | 34.69 | 34.00 | 34.05 | 275,400 | -0.42(-1.22%) |
Sep 07, 2004 | 33.42 | 34.79 | 33.41 | 34.47 | 185,500 | +1.17(+3.51%) |
Sep 03, 2004 | 34.63 | 35.00 | 33.03 | 33.30 | 135,400 | -1.49(-4.28%) |
Sep 02, 2004 | 34.89 | 34.90 | 34.09 | 34.79 | 99,700 | -0.13(-0.37%) |
Sep 01, 2004 | 34.54 | 35.45 | 34.24 | 34.92 | 190,200 | +0.31(+0.90%) |
Aug 31, 2004 | 34.40 | 35.02 | 34.17 | 34.61 | 170,300 | -0.01(-0.03%) |
Aug 30, 2004 | 35.50 | 35.50 | 34.45 | 34.62 | 150,500 | -0.76(-2.15%) |
Aug 27, 2004 | 35.00 | 35.41 | 34.90 | 35.38 | 98,200 | +0.57(+1.64%) |
Aug 26, 2004 | 35.30 | 35.45 | 34.78 | 34.81 | 227,600 | -0.59(-1.67%) |
Aug 25, 2004 | 34.67 | 35.84 | 34.40 | 35.40 | 194,600 | +0.77(+2.22%) |
Aug 24, 2004 | 34.38 | 35.24 | 34.30 | 34.63 | 264,300 | +0.33(+0.96%) |
Aug 23, 2004 | 34.94 | 35.14 | 34.07 | 34.30 | 176,400 | -0.37(-1.07%) |
Aug 20, 2004 | 33.55 | 34.88 | 33.38 | 34.67 | 290,879 | +1.34(+4.02%) |
Aug 19, 2004 | 33.81 | 34.50 | 33.31 | 33.33 | 256,100 | -0.89(-2.60%) |
Aug 18, 2004 | 31.84 | 34.50 | 31.52 | 34.22 | 445,300 | +2.22(+6.94%) |
Aug 17, 2004 | 30.65 | 32.59 | 29.57 | 32.00 | 711,500 | +1.84(+6.10%) |
Aug 16, 2004 | 30.75 | 31.30 | 29.66 | 30.16 | 630,400 | -0.89(-2.87%) |
Aug 13, 2004 | 31.65 | 32.10 | 30.75 | 31.05 | 402,200 | -0.52(-1.65%) |
Aug 12, 2004 | 33.19 | 33.65 | 31.49 | 31.57 | 395,600 | -1.97(-5.87%) |
Aug 11, 2004 | 33.53 | 34.08 | 32.06 | 33.54 | 286,400 | -1.05(-3.04%) |
Aug 10, 2004 | 33.13 | 34.85 | 33.11 | 34.59 | 249,700 | +1.16(+3.47%) |
Aug 09, 2004 | 33.20 | 33.91 | 32.70 | 33.43 | 246,094 | +0.23(+0.69%) |
Aug 06, 2004 | 35.40 | 35.89 | 33.00 | 33.20 | 764,300 | -3.12(-8.59%) |
Aug 05, 2004 | 37.64 | 37.88 | 36.00 | 36.32 | 295,900 | -1.68(-4.42%) |
Aug 04, 2004 | 37.00 | 38.57 | 36.38 | 38.00 | 250,300 | +0.83(+2.23%) |
Aug 03, 2004 | 39.93 | 40.30 | 37.11 | 37.17 | 393,784 | -2.90(-7.24%) |