Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.91 | 37.24 | 36.67 | 36.90 | 100,832,000 | -0.06(-0.16%) |
Oct 28, 2004 | 36.68 | 37.12 | 36.57 | 36.96 | 111,165,200 | +0.23(+0.63%) |
Oct 27, 2004 | 35.84 | 36.90 | 35.71 | 36.73 | 152,660,800 | +0.91(+2.54%) |
Oct 26, 2004 | 35.65 | 35.84 | 35.41 | 35.82 | 98,249,200 | +0.20(+0.55%) |
Oct 25, 2004 | 35.73 | 35.81 | 35.49 | 35.62 | 103,011,000 | -0.17(-0.49%) |
Oct 22, 2004 | 36.61 | 36.65 | 35.74 | 35.80 | 114,386,800 | -0.80(-2.19%) |
Oct 21, 2004 | 36.24 | 36.79 | 36.10 | 36.60 | 124,501,800 | +0.55(+1.53%) |
Oct 20, 2004 | 35.83 | 36.23 | 35.65 | 36.05 | 106,874,200 | +0.17(+0.47%) |
Oct 19, 2004 | 36.38 | 36.57 | 35.79 | 35.88 | 130,149,600 | -0.26(-0.72%) |
Oct 18, 2004 | 35.51 | 36.25 | 35.40 | 36.14 | 109,346,000 | +0.51(+1.43%) |
Oct 15, 2004 | 35.49 | 35.86 | 35.28 | 35.63 | 129,200,000 | +0.18(+0.51%) |
Oct 14, 2004 | 35.69 | 35.78 | 35.33 | 35.45 | 99,448,400 | -0.16(-0.45%) |
Oct 13, 2004 | 36.06 | 36.14 | 35.43 | 35.61 | 132,840,800 | -0.08(-0.22%) |
Oct 12, 2004 | 35.43 | 35.84 | 35.20 | 35.69 | 98,330,800 | -0.06(-0.17%) |
Oct 11, 2004 | 35.69 | 35.86 | 35.60 | 35.75 | 51,313,400 | +0.17(+0.48%) |
Oct 08, 2004 | 36.08 | 36.24 | 35.50 | 35.58 | 115,125,904 | -0.66(-1.82%) |
Oct 07, 2004 | 36.54 | 36.67 | 36.17 | 36.24 | 82,472,800 | -0.41(-1.12%) |
Oct 06, 2004 | 36.31 | 36.95 | 36.11 | 36.65 | 88,022,800 | +0.29(+0.80%) |
Oct 05, 2004 | 36.23 | 36.49 | 36.16 | 36.36 | 89,834,200 | +0.05(+0.13%) |
Oct 04, 2004 | 36.36 | 36.62 | 36.25 | 36.31 | 108,525,600 | +0.21(+0.59%) |
Oct 01, 2004 | 35.45 | 36.15 | 35.36 | 36.10 | 118,334,704 | +0.96(+2.73%) |
Sep 30, 2004 | 35.02 | 35.27 | 34.89 | 35.14 | 74,680,704 | +0.06(+0.17%) |
Sep 29, 2004 | 34.56 | 35.12 | 34.53 | 35.08 | 95,896,704 | +0.51(+1.48%) |
Sep 28, 2004 | 34.55 | 34.69 | 34.23 | 34.57 | 87,293,200 | +0.07(+0.20%) |
Sep 27, 2004 | 34.62 | 34.74 | 34.38 | 34.50 | 86,113,200 | -0.30(-0.86%) |
Sep 24, 2004 | 34.99 | 35.19 | 34.75 | 34.80 | 103,289,600 | -0.12(-0.34%) |
Sep 23, 2004 | 34.98 | 35.15 | 34.88 | 34.92 | 92,626,800 | -0.03(-0.09%) |
Sep 22, 2004 | 35.44 | 35.46 | 34.87 | 34.95 | 101,573,504 | -0.62(-1.74%) |
Sep 21, 2004 | 35.54 | 35.85 | 35.42 | 35.57 | 93,767,904 | +0.14(+0.39%) |
Sep 20, 2004 | 35.29 | 35.77 | 35.18 | 35.43 | 111,357,200 | +0.00(+0.01%) |
Sep 17, 2004 | 35.23 | 35.52 | 35.16 | 35.43 | 84,074,400 | +0.11(+0.31%) |
Sep 16, 2004 | 35.26 | 35.57 | 35.13 | 35.32 | 66,996,900 | +0.07(+0.19%) |
Sep 15, 2004 | 35.42 | 35.45 | 35.10 | 35.25 | 90,527,600 | -0.38(-1.06%) |
Sep 14, 2004 | 35.45 | 35.73 | 35.36 | 35.63 | 76,937,904 | +0.05(+0.14%) |
Sep 13, 2004 | 35.25 | 35.72 | 35.14 | 35.58 | 109,460,800 | +0.46(+1.31%) |
Sep 10, 2004 | 34.62 | 35.19 | 34.47 | 35.12 | 108,560,000 | +0.53(+1.53%) |
Sep 09, 2004 | 34.45 | 34.75 | 34.13 | 34.59 | 104,588,600 | +0.29(+0.85%) |
Sep 08, 2004 | 34.31 | 34.68 | 34.18 | 34.30 | 101,509,904 | -0.13(-0.38%) |
Sep 07, 2004 | 34.40 | 34.61 | 34.12 | 34.43 | 95,534,000 | +0.29(+0.85%) |
Sep 03, 2004 | 34.44 | 34.67 | 34.05 | 34.14 | 90,275,904 | -0.64(-1.84%) |
Sep 02, 2004 | 34.18 | 34.88 | 34.16 | 34.78 | 83,310,000 | +0.51(+1.49%) |
Sep 01, 2004 | 33.93 | 34.47 | 33.80 | 34.27 | 96,703,200 | +0.25(+0.73%) |
Aug 31, 2004 | 34.02 | 34.12 | 33.65 | 34.02 | 81,402,000 | +0.04(+0.12%) |
Aug 30, 2004 | 34.41 | 34.43 | 33.94 | 33.98 | 62,457,800 | -0.58(-1.68%) |
Aug 27, 2004 | 34.46 | 34.68 | 34.44 | 34.56 | 58,624,300 | +0.16(+0.47%) |
Aug 26, 2004 | 34.46 | 34.55 | 34.31 | 34.40 | 57,809,400 | -0.15(-0.43%) |
Aug 25, 2004 | 34.06 | 34.60 | 33.90 | 34.55 | 88,451,200 | +0.47(+1.38%) |
Aug 24, 2004 | 34.25 | 34.31 | 33.81 | 34.08 | 86,905,904 | -0.01(-0.03%) |
Aug 23, 2004 | 34.05 | 34.27 | 33.91 | 34.09 | 83,375,200 | +0.08(+0.24%) |
Aug 20, 2004 | 33.57 | 34.14 | 33.05 | 34.01 | 91,973,000 | +0.34(+1.00%) |
Aug 19, 2004 | 33.73 | 33.85 | 33.41 | 33.67 | 106,881,904 | -0.18(-0.53%) |
Aug 18, 2004 | 33.06 | 33.91 | 33.01 | 33.85 | 106,353,904 | +0.59(+1.77%) |
Aug 17, 2004 | 33.12 | 33.44 | 32.99 | 33.26 | 89,620,704 | +0.37(+1.13%) |
Aug 16, 2004 | 32.61 | 33.19 | 32.59 | 32.89 | 77,941,504 | +0.37(+1.13%) |
Aug 13, 2004 | 32.65 | 32.74 | 32.35 | 32.52 | 91,435,200 | +0.05(+0.15%) |
Aug 12, 2004 | 32.69 | 32.86 | 32.37 | 32.47 | 114,178,800 | -0.45(-1.37%) |
Aug 11, 2004 | 32.85 | 33.04 | 32.55 | 32.92 | 121,310,304 | -0.29(-0.87%) |
Aug 10, 2004 | 32.96 | 33.48 | 32.92 | 33.21 | 106,383,504 | +0.41(+1.25%) |
Aug 09, 2004 | 32.81 | 32.96 | 32.65 | 32.80 | 78,650,200 | +0.08(+0.24%) |
Aug 06, 2004 | 33.40 | 33.41 | 32.00 | 32.72 | 148,865,600 | -0.88(-2.62%) |
Aug 05, 2004 | 34.35 | 34.40 | 33.60 | 33.60 | 109,959,600 | -0.64(-1.87%) |
Aug 04, 2004 | 34.15 | 34.46 | 34.01 | 34.24 | 86,891,904 | +0.01(+0.03%) |
Aug 03, 2004 | 34.84 | 34.93 | 34.19 | 34.23 | 85,628,600 | -0.73(-2.09%) |