Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 42.12 | 42.12 | 42.01 | 42.01 | 357 | -0.08(-0.20%) |
Oct 28, 2004 | 41.93 | 42.10 | 41.88 | 42.10 | 2,859 | +0.34(+0.82%) |
Oct 27, 2004 | 41.02 | 41.75 | 41.02 | 41.75 | 1,310 | +1.11(+2.73%) |
Oct 26, 2004 | 40.65 | 40.65 | 40.65 | 40.65 | 119 | +0.23(+0.56%) |
Oct 25, 2004 | 40.44 | 40.44 | 40.39 | 40.42 | 1,787 | -0.48(-1.17%) |
Oct 22, 2004 | 41.02 | 41.02 | 40.90 | 40.90 | 1,191 | +0.01(+0.02%) |
Oct 21, 2004 | 40.62 | 40.89 | 40.62 | 40.89 | 1,787 | +0.36(+0.89%) |
Oct 20, 2004 | 40.56 | 40.60 | 40.42 | 40.53 | 2,025 | -0.46(-1.13%) |
Oct 19, 2004 | 41.13 | 41.25 | 40.99 | 40.99 | 2,263 | +0.50(+1.22%) |
Oct 18, 2004 | 40.50 | 40.50 | 40.50 | 40.50 | 119 | -0.16(-0.39%) |
Oct 15, 2004 | 40.55 | 40.80 | 40.49 | 40.65 | 3,097 | +0.15(+0.37%) |
Oct 14, 2004 | 40.71 | 40.71 | 40.50 | 40.50 | 238 | -0.33(-0.80%) |
Oct 13, 2004 | 41.05 | 41.05 | 40.83 | 40.83 | 953 | -0.08(-0.21%) |
Oct 12, 2004 | 40.87 | 40.91 | 40.78 | 40.91 | 1,548 | +0.05(+0.12%) |
Oct 11, 2004 | 40.86 | 40.86 | 40.86 | 40.86 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 41.18 | 41.18 | 40.81 | 40.86 | 6,195 | -0.44(-1.06%) |
Oct 07, 2004 | 41.39 | 41.43 | 41.30 | 41.30 | 714 | -0.18(-0.45%) |
Oct 06, 2004 | 41.31 | 41.49 | 41.31 | 41.49 | 714 | +0.30(+0.73%) |
Oct 05, 2004 | 41.28 | 41.28 | 41.18 | 41.18 | 953 | -0.27(-0.65%) |
Oct 04, 2004 | 41.54 | 41.54 | 41.44 | 41.45 | 1,548 | +0.31(+0.75%) |
Oct 01, 2004 | 40.97 | 41.20 | 40.97 | 41.14 | 476 | +0.52(+1.28%) |
Sep 30, 2004 | 40.60 | 40.71 | 40.53 | 40.62 | 1,906 | +0.50(+1.26%) |
Sep 29, 2004 | 40.12 | 40.12 | 40.12 | 40.12 | 2,263 | -0.05(-0.13%) |
Sep 28, 2004 | 40.17 | 40.18 | 40.17 | 40.17 | 2,978 | -0.13(-0.33%) |
Sep 27, 2004 | 40.62 | 40.62 | 40.30 | 40.30 | 2,978 | -0.38(-0.93%) |
Sep 24, 2004 | 40.55 | 40.70 | 40.55 | 40.68 | 25,378 | +0.13(+0.33%) |
Sep 23, 2004 | 40.42 | 40.55 | 40.39 | 40.55 | 2,621 | +0.08(+0.19%) |
Sep 22, 2004 | 40.62 | 40.62 | 40.45 | 40.47 | 2,383 | -0.43(-1.05%) |
Sep 21, 2004 | 40.76 | 40.99 | 40.76 | 40.90 | 1,310 | +0.26(+0.64%) |
Sep 20, 2004 | 40.71 | 40.76 | 40.58 | 40.64 | 1,072 | -0.31(-0.76%) |
Sep 17, 2004 | 41.00 | 41.00 | 40.89 | 40.95 | 2,621 | +0.05(+0.12%) |
Sep 16, 2004 | 40.78 | 40.90 | 40.78 | 40.90 | 476 | +0.24(+0.58%) |
Sep 15, 2004 | 40.66 | 40.66 | 40.66 | 40.66 | 238 | -0.13(-0.31%) |
Sep 14, 2004 | 40.61 | 40.81 | 40.60 | 40.79 | 2,383 | +0.18(+0.43%) |
Sep 13, 2004 | 40.66 | 40.70 | 40.61 | 40.61 | 2,263 | +0.36(+0.90%) |
Sep 10, 2004 | 40.08 | 40.25 | 40.08 | 40.25 | 357 | +0.13(+0.31%) |
Sep 09, 2004 | 40.25 | 40.25 | 40.13 | 40.13 | 6,195 | -0.19(-0.48%) |
Sep 08, 2004 | 40.49 | 40.49 | 40.29 | 40.32 | 714 | -0.08(-0.21%) |
Sep 07, 2004 | 40.30 | 40.40 | 40.30 | 40.40 | 595 | +0.28(+0.69%) |
Sep 03, 2004 | 40.17 | 40.18 | 40.10 | 40.13 | 1,787 | +0.01(+0.02%) |
Sep 02, 2004 | 39.60 | 40.12 | 39.60 | 40.12 | 2,144 | +0.57(+1.44%) |
Sep 01, 2004 | 39.50 | 39.55 | 39.35 | 39.55 | 3,097 | +0.25(+0.64%) |
Aug 31, 2004 | 39.28 | 39.30 | 39.21 | 39.30 | 714 | -0.17(-0.43%) |
Aug 30, 2004 | 39.63 | 39.63 | 39.46 | 39.46 | 476 | -0.29(-0.74%) |
Aug 27, 2004 | 39.76 | 39.76 | 39.76 | 39.76 | 238 | -0.01(-0.02%) |
Aug 26, 2004 | 39.63 | 39.76 | 39.63 | 39.76 | 238 | +0.03(+0.08%) |
Aug 25, 2004 | 39.32 | 39.73 | 39.32 | 39.73 | 834 | +0.28(+0.70%) |
Aug 24, 2004 | 39.65 | 39.65 | 39.40 | 39.45 | 29,191 | +0.01(+0.02%) |
Aug 23, 2004 | 39.57 | 39.57 | 39.36 | 39.45 | 1,548 | -0.16(-0.40%) |
Aug 20, 2004 | 39.24 | 39.61 | 39.18 | 39.61 | 7,625 | +0.36(+0.92%) |
Aug 19, 2004 | 39.24 | 39.32 | 39.14 | 39.24 | 4,170 | -0.01(-0.02%) |
Aug 18, 2004 | 38.98 | 39.25 | 38.98 | 39.25 | 1,787 | +0.29(+0.75%) |
Aug 17, 2004 | 39.00 | 39.09 | 38.84 | 38.96 | 5,480 | +0.55(+1.42%) |
Aug 16, 2004 | 37.91 | 38.55 | 37.91 | 38.41 | 1,429 | +0.84(+2.23%) |
Aug 13, 2004 | 37.66 | 37.66 | 37.54 | 37.57 | 595 | -0.25(-0.67%) |
Aug 12, 2004 | 37.76 | 37.83 | 37.67 | 37.83 | 12,391 | -0.23(-0.60%) |
Aug 11, 2004 | 38.12 | 38.12 | 37.84 | 38.05 | 1,548 | -0.15(-0.40%) |
Aug 10, 2004 | 37.94 | 38.20 | 37.94 | 38.20 | 834 | +0.42(+1.11%) |
Aug 09, 2004 | 37.83 | 37.84 | 37.78 | 37.78 | 1,548 | -0.03(-0.09%) |
Aug 06, 2004 | 38.01 | 38.16 | 37.71 | 37.82 | 3,097 | -0.63(-1.64%) |
Aug 05, 2004 | 39.03 | 39.03 | 38.45 | 38.45 | 7,863 | -0.68(-1.74%) |
Aug 04, 2004 | 38.98 | 39.13 | 38.85 | 39.13 | 2,621 | -0.50(-1.27%) |
Aug 03, 2004 | 39.57 | 39.63 | 39.48 | 39.63 | 595 | -0.08(-0.21%) |
Aug 02, 2004 | 39.57 | 39.87 | 39.57 | 39.71 | 2,621 | +0.36(+0.92%) |
Jul 30, 2004 | 39.35 | 39.56 | 39.31 | 39.35 | 3,693 | -0.14(-0.36%) |
Jul 29, 2004 | 39.42 | 39.50 | 39.42 | 39.50 | 12,272 | +0.37(+0.94%) |
Jul 28, 2004 | 39.45 | 39.45 | 38.87 | 39.13 | 2,978 | -0.35(-0.89%) |
Jul 27, 2004 | 39.10 | 39.48 | 39.10 | 39.48 | 2,740 | +0.70(+1.80%) |
Jul 26, 2004 | 39.12 | 39.14 | 38.67 | 38.78 | 3,097 | -0.23(-0.60%) |
Jul 23, 2004 | 39.13 | 39.24 | 39.02 | 39.02 | 714 | -0.45(-1.15%) |
Jul 22, 2004 | 39.12 | 39.52 | 38.92 | 39.47 | 4,527 | +0.03(+0.09%) |
Jul 21, 2004 | 40.02 | 40.07 | 39.44 | 39.44 | 6,910 | -0.35(-0.89%) |
Jul 20, 2004 | 39.46 | 39.79 | 39.37 | 39.79 | 5,004 | +0.50(+1.28%) |
Jul 19, 2004 | 39.61 | 39.61 | 39.15 | 39.29 | 1,310 | -0.53(-1.33%) |
Jul 16, 2004 | 40.09 | 40.09 | 39.82 | 39.82 | 595 | -0.28(-0.69%) |
Jul 15, 2004 | 40.03 | 40.15 | 40.03 | 40.09 | 1,429 | -0.09(-0.23%) |
Jul 14, 2004 | 40.51 | 40.51 | 40.14 | 40.18 | 1,072 | -0.17(-0.42%) |
Jul 13, 2004 | 40.29 | 40.40 | 40.29 | 40.35 | 595 | +0.43(+1.07%) |
Jul 12, 2004 | 40.08 | 40.11 | 39.92 | 39.92 | 714 | -0.16(-0.40%) |
Jul 09, 2004 | 40.05 | 40.12 | 39.97 | 40.08 | 1,906 | -0.10(-0.25%) |
Jul 08, 2004 | 40.13 | 40.29 | 40.12 | 40.18 | 1,429 | -0.49(-1.20%) |
Jul 07, 2004 | 40.55 | 40.67 | 40.48 | 40.67 | 1,906 | +0.08(+0.21%) |
Jul 06, 2004 | 40.65 | 40.65 | 40.59 | 40.59 | 238 | -0.45(-1.10%) |
Jul 02, 2004 | 40.99 | 41.07 | 40.99 | 41.04 | 1,429 | -0.07(-0.16%) |
Jul 01, 2004 | 41.47 | 41.47 | 40.96 | 41.11 | 5,957 | -0.11(-0.26%) |
Jun 30, 2004 | 41.22 | 41.22 | 41.22 | 41.22 | 119 | -0.06(-0.14%) |
Jun 29, 2004 | 41.43 | 41.43 | 41.22 | 41.27 | 3,217 | -0.22(-0.53%) |
Jun 28, 2004 | 41.70 | 41.70 | 41.49 | 41.49 | 476 | +0.01(+0.02%) |
Jun 25, 2004 | 41.73 | 41.79 | 41.49 | 41.49 | 595 | -0.20(-0.48%) |
Jun 24, 2004 | 41.59 | 41.70 | 41.59 | 41.69 | 357 | +0.55(+1.35%) |
Jun 23, 2004 | 41.16 | 41.16 | 41.13 | 41.13 | 357 | -0.03(-0.06%) |
Jun 22, 2004 | 41.14 | 41.16 | 40.97 | 41.16 | 953 | -0.17(-0.41%) |
Jun 21, 2004 | 41.44 | 41.48 | 41.33 | 41.33 | 1,429 | -0.20(-0.48%) |
Jun 18, 2004 | 41.63 | 41.63 | 41.53 | 41.53 | 714 | +0.10(+0.24%) |
Jun 17, 2004 | 41.26 | 41.43 | 41.26 | 41.43 | 357 | -0.01(-0.02%) |
Jun 16, 2004 | 41.30 | 41.44 | 41.30 | 41.44 | 476 | +0.10(+0.24%) |
Jun 15, 2004 | 41.44 | 41.50 | 41.32 | 41.33 | 24,425 | +0.19(+0.47%) |
Jun 14, 2004 | 41.31 | 41.31 | 41.14 | 41.14 | 476 | -0.47(-1.13%) |
Jun 10, 2004 | 41.64 | 41.64 | 41.61 | 41.61 | 238 | +0.01(+0.02%) |
Jun 09, 2004 | 41.76 | 41.76 | 41.60 | 41.60 | 357 | -0.14(-0.34%) |
Jun 08, 2004 | 41.50 | 41.79 | 41.50 | 41.75 | 72,085 | +0.49(+1.18%) |
Jun 07, 2004 | 41.26 | 41.26 | 41.26 | 41.26 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 41.07 | 41.26 | 41.07 | 41.26 | 23,949 | +0.11(+0.27%) |
Jun 03, 2004 | 41.31 | 41.31 | 41.15 | 41.15 | 953 | +0.08(+0.20%) |
Jun 02, 2004 | 41.11 | 41.11 | 41.07 | 41.07 | 48,851 | +0.04(+0.10%) |
Jun 01, 2004 | 41.02 | 41.02 | 41.02 | 41.02 | 119 | -0.03(-0.06%) |
May 28, 2004 | 41.05 | 41.05 | 41.05 | 41.05 | 595 | -0.08(-0.20%) |
May 27, 2004 | 41.05 | 41.13 | 41.05 | 41.13 | 24,068 | +0.34(+0.82%) |
May 26, 2004 | 40.85 | 40.85 | 40.80 | 40.80 | 1,310 | +0.23(+0.56%) |
May 25, 2004 | 40.23 | 40.57 | 40.23 | 40.57 | 476 | +0.85(+2.13%) |
May 24, 2004 | 39.72 | 39.72 | 39.72 | 39.72 | 119 | +0.25(+0.64%) |
May 21, 2004 | 39.74 | 39.74 | 39.47 | 39.47 | 238 | +0.13(+0.32%) |
May 20, 2004 | 39.35 | 39.35 | 39.35 | 39.35 | 119 | -0.03(-0.06%) |
May 19, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 18, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 17, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 14, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 13, 2004 | 39.45 | 39.45 | 39.37 | 39.37 | 476 | +0.30(+0.77%) |
May 12, 2004 | 39.07 | 39.07 | 39.07 | 39.07 | 119 | -0.57(-1.44%) |
May 11, 2004 | 39.19 | 39.70 | 39.19 | 39.64 | 36,698 | +0.43(+1.09%) |
May 10, 2004 | 39.32 | 39.32 | 38.99 | 39.21 | 1,668 | -0.58(-1.46%) |
May 07, 2004 | 40.10 | 40.10 | 39.79 | 39.79 | 238 | -0.79(-1.94%) |
May 06, 2004 | 40.88 | 40.88 | 40.58 | 40.58 | 714 | -0.69(-1.67%) |
May 05, 2004 | 41.27 | 41.27 | 41.27 | 41.27 | 238 | +0.08(+0.18%) |
May 04, 2004 | 41.19 | 41.19 | 41.19 | 41.19 | 119 | -0.03(-0.08%) |
May 03, 2004 | 41.08 | 41.35 | 41.08 | 41.23 | 3,217 | +0.10(+0.24%) |
Apr 30, 2004 | 41.64 | 41.64 | 41.12 | 41.12 | 1,310 | -0.78(-1.86%) |
Apr 29, 2004 | 41.91 | 41.91 | 41.91 | 41.91 | 1,191 | +0.03(+0.08%) |
Apr 28, 2004 | 41.87 | 41.87 | 41.87 | 41.87 | 238 | -0.44(-1.05%) |
Apr 27, 2004 | 42.32 | 42.32 | 42.32 | 42.32 | 357 | +0.23(+0.56%) |
Apr 26, 2004 | 42.50 | 42.53 | 42.08 | 42.08 | 2,859 | -0.34(-0.79%) |
Apr 23, 2004 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 42.21 | 42.42 | 42.21 | 42.42 | 357 | +0.76(+1.81%) |
Apr 21, 2004 | 41.50 | 41.67 | 41.42 | 41.66 | 595 | -0.04(-0.10%) |
Apr 20, 2004 | 41.70 | 41.70 | 41.70 | 41.70 | 238 | -0.11(-0.26%) |
Apr 19, 2004 | 41.81 | 41.81 | 41.81 | 41.81 | 119 | +0.29(+0.71%) |
Apr 16, 2004 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 41.52 | 41.52 | 41.52 | 41.52 | 238 | -0.14(-0.34%) |
Apr 14, 2004 | 41.49 | 41.70 | 41.49 | 41.66 | 595 | -0.06(-0.14%) |
Apr 13, 2004 | 42.15 | 42.15 | 41.72 | 41.72 | 2,263 | -0.66(-1.56%) |
Apr 12, 2004 | 42.38 | 42.38 | 42.38 | 42.38 | 595 | +0.13(+0.30%) |
Apr 08, 2004 | 42.74 | 42.74 | 42.26 | 42.26 | 1,429 | -0.18(-0.43%) |
Apr 07, 2004 | 42.26 | 42.44 | 42.25 | 42.44 | 834 | -0.06(-0.14%) |
Apr 06, 2004 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 42.27 | 42.50 | 42.27 | 42.50 | 4,051 | +0.23(+0.56%) |
Apr 02, 2004 | 42.22 | 42.27 | 42.22 | 42.27 | 357 | +0.29(+0.68%) |
Apr 01, 2004 | 42.03 | 42.03 | 41.98 | 41.98 | 1,072 | +0.13(+0.32%) |
Mar 31, 2004 | 41.76 | 41.85 | 41.76 | 41.85 | 4,885 | +0.19(+0.46%) |
Mar 30, 2004 | 41.57 | 41.65 | 41.57 | 41.65 | 238 | +0.29(+0.69%) |
Mar 29, 2004 | 41.52 | 41.52 | 41.37 | 41.37 | 476 | +0.28(+0.67%) |
Mar 26, 2004 | 41.08 | 41.19 | 41.08 | 41.09 | 714 | +0.17(+0.41%) |
Mar 25, 2004 | 40.53 | 40.92 | 40.53 | 40.92 | 595 | +0.62(+1.54%) |
Mar 24, 2004 | 40.23 | 40.30 | 40.18 | 40.30 | 1,310 | +0.00(+0.00%) |
Mar 23, 2004 | 40.45 | 40.45 | 40.13 | 40.30 | 2,740 | -0.03(-0.08%) |
Mar 22, 2004 | 40.34 | 40.34 | 40.34 | 40.34 | 1,191 | -0.60(-1.48%) |
Mar 19, 2004 | 40.96 | 41.13 | 40.94 | 40.94 | 2,025 | -0.13(-0.33%) |
Mar 18, 2004 | 41.05 | 41.07 | 40.86 | 41.07 | 1,429 | -0.15(-0.37%) |
Mar 17, 2004 | 40.91 | 41.23 | 40.90 | 41.23 | 2,859 | +0.59(+1.45%) |
Mar 16, 2004 | 40.70 | 40.70 | 40.55 | 40.64 | 1,787 | +0.14(+0.35%) |
Mar 15, 2004 | 40.99 | 40.99 | 40.50 | 40.50 | 2,978 | -0.64(-1.55%) |
Mar 12, 2004 | 40.90 | 41.13 | 40.87 | 41.13 | 1,310 | +0.34(+0.82%) |
Mar 11, 2004 | 41.14 | 41.20 | 40.80 | 40.80 | 3,336 | -0.73(-1.76%) |
Mar 10, 2004 | 41.84 | 41.88 | 41.53 | 41.53 | 1,906 | -0.39(-0.94%) |
Mar 09, 2004 | 42.10 | 42.10 | 41.92 | 41.92 | 1,429 | -0.51(-1.21%) |
Mar 08, 2004 | 42.62 | 42.69 | 42.43 | 42.43 | 1,906 | -0.15(-0.35%) |
Mar 05, 2004 | 42.49 | 42.64 | 42.35 | 42.58 | 2,383 | +0.19(+0.46%) |
Mar 04, 2004 | 42.27 | 42.39 | 42.27 | 42.39 | 714 | +0.53(+1.26%) |
Mar 03, 2004 | 42.06 | 42.06 | 41.86 | 41.86 | 357 | -0.24(-0.58%) |
Mar 02, 2004 | 42.01 | 42.22 | 42.01 | 42.11 | 1,310 | -0.11(-0.26%) |
Mar 01, 2004 | 42.11 | 42.22 | 42.05 | 42.22 | 1,548 | +0.42(+1.00%) |
Feb 27, 2004 | 41.80 | 41.80 | 41.80 | 41.80 | 1,191 | +0.06(+0.14%) |
Feb 26, 2004 | 41.38 | 41.76 | 41.38 | 41.74 | 2,383 | +0.55(+1.32%) |
Feb 25, 2004 | 41.19 | 41.19 | 41.19 | 41.19 | 476 | +0.07(+0.16%) |
Feb 24, 2004 | 41.17 | 41.17 | 41.12 | 41.12 | 595 | -0.42(-1.01%) |
Feb 23, 2004 | 41.57 | 41.57 | 41.54 | 41.54 | 238 | -0.04(-0.10%) |
Feb 20, 2004 | 41.54 | 41.59 | 41.44 | 41.59 | 2,263 | -0.43(-1.02%) |
Feb 19, 2004 | 42.11 | 42.11 | 42.01 | 42.01 | 357 | +0.05(+0.12%) |
Feb 18, 2004 | 41.96 | 41.96 | 41.96 | 41.96 | 119 | -0.05(-0.12%) |
Feb 17, 2004 | 41.81 | 42.01 | 41.81 | 42.01 | 595 | +0.50(+1.19%) |
Feb 13, 2004 | 41.99 | 41.99 | 41.52 | 41.52 | 1,191 | -0.53(-1.26%) |
Feb 12, 2004 | 42.05 | 42.05 | 42.05 | 42.05 | 834 | -0.15(-0.36%) |
Feb 11, 2004 | 41.63 | 42.20 | 41.63 | 42.20 | 11,080 | +0.58(+1.39%) |
Feb 10, 2004 | 41.58 | 41.62 | 41.58 | 41.62 | 714 | +0.39(+0.94%) |
Feb 09, 2004 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 40.71 | 41.23 | 40.71 | 41.23 | 2,978 | +0.55(+1.36%) |
Feb 05, 2004 | 40.52 | 40.68 | 40.52 | 40.68 | 3,693 | +0.31(+0.77%) |
Feb 04, 2004 | 40.57 | 40.57 | 40.37 | 40.37 | 476 | -0.20(-0.50%) |
Feb 03, 2004 | 40.57 | 40.78 | 40.57 | 40.57 | 1,787 | -0.16(-0.39%) |
Feb 02, 2004 | 40.86 | 40.86 | 40.65 | 40.73 | 12,510 | +0.01(+0.02%) |