Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.49 | 34.25 | 33.49 | 33.94 | 1,476,092 | +0.29(+0.86%) |
Oct 28, 2004 | 33.62 | 33.76 | 32.76 | 33.65 | 2,064,937 | -0.17(-0.50%) |
Oct 27, 2004 | 34.02 | 34.02 | 33.29 | 33.82 | 2,022,042 | -0.36(-1.06%) |
Oct 26, 2004 | 33.70 | 34.30 | 33.27 | 34.18 | 1,261,492 | +0.56(+1.67%) |
Oct 25, 2004 | 33.34 | 33.72 | 33.18 | 33.62 | 733,445 | +0.20(+0.60%) |
Oct 22, 2004 | 33.90 | 34.08 | 33.39 | 33.42 | 1,417,531 | -0.32(-0.95%) |
Oct 21, 2004 | 33.90 | 34.14 | 33.48 | 33.74 | 1,514,635 | -0.16(-0.47%) |
Oct 20, 2004 | 33.66 | 33.95 | 33.47 | 33.90 | 1,066,909 | +0.21(+0.62%) |
Oct 19, 2004 | 34.18 | 34.52 | 33.65 | 33.69 | 1,244,334 | -0.49(-1.44%) |
Oct 18, 2004 | 33.94 | 34.40 | 33.79 | 34.18 | 945,808 | +0.06(+0.19%) |
Oct 15, 2004 | 33.70 | 34.50 | 33.59 | 34.12 | 1,176,945 | +0.64(+1.90%) |
Oct 14, 2004 | 33.10 | 33.67 | 33.10 | 33.48 | 1,633,001 | +0.15(+0.46%) |
Oct 13, 2004 | 33.78 | 33.83 | 33.08 | 33.33 | 1,558,774 | -0.45(-1.33%) |
Oct 12, 2004 | 34.09 | 34.09 | 33.51 | 33.78 | 1,480,444 | -0.32(-0.94%) |
Oct 11, 2004 | 34.12 | 34.35 | 33.88 | 34.10 | 1,202,184 | +0.16(+0.47%) |
Oct 08, 2004 | 33.89 | 34.14 | 33.67 | 33.94 | 1,351,385 | -0.13(-0.38%) |
Oct 07, 2004 | 34.70 | 34.70 | 34.07 | 34.07 | 982,735 | -0.64(-1.83%) |
Oct 06, 2004 | 34.38 | 34.73 | 34.38 | 34.70 | 1,059,200 | +0.12(+0.35%) |
Oct 05, 2004 | 34.58 | 34.67 | 34.29 | 34.58 | 1,291,953 | -0.04(-0.12%) |
Oct 04, 2004 | 34.42 | 34.79 | 34.42 | 34.62 | 1,263,854 | +0.27(+0.80%) |
Oct 01, 2004 | 34.75 | 34.82 | 34.15 | 34.35 | 1,556,660 | -0.02(-0.07%) |
Sep 30, 2004 | 33.90 | 34.61 | 33.76 | 34.38 | 2,814,547 | +0.60(+1.76%) |
Sep 29, 2004 | 33.78 | 33.90 | 33.50 | 33.78 | 1,676,643 | +0.00(+0.00%) |
Sep 28, 2004 | 33.30 | 33.90 | 33.30 | 33.78 | 1,602,415 | +0.51(+1.55%) |
Sep 27, 2004 | 33.42 | 33.52 | 33.14 | 33.27 | 1,145,239 | -0.15(-0.46%) |
Sep 24, 2004 | 33.22 | 33.54 | 33.22 | 33.42 | 1,709,467 | +0.23(+0.68%) |
Sep 23, 2004 | 33.74 | 33.84 | 33.14 | 33.19 | 1,267,335 | -0.57(-1.69%) |
Sep 22, 2004 | 34.06 | 34.10 | 33.59 | 33.76 | 2,140,408 | -0.29(-0.85%) |
Sep 21, 2004 | 33.86 | 34.17 | 33.86 | 34.05 | 770,746 | +0.10(+0.31%) |
Sep 20, 2004 | 33.84 | 34.15 | 33.72 | 33.95 | 596,927 | -0.04(-0.12%) |
Sep 17, 2004 | 33.94 | 34.15 | 33.85 | 33.99 | 1,199,946 | +0.20(+0.60%) |
Sep 16, 2004 | 33.23 | 34.11 | 33.23 | 33.79 | 966,198 | +0.42(+1.25%) |
Sep 15, 2004 | 33.51 | 33.54 | 32.99 | 33.37 | 1,195,346 | -0.10(-0.29%) |
Sep 14, 2004 | 33.64 | 33.72 | 33.02 | 33.47 | 1,585,879 | -0.02(-0.05%) |
Sep 13, 2004 | 33.10 | 33.56 | 33.06 | 33.48 | 1,058,330 | +0.02(+0.05%) |
Sep 10, 2004 | 33.30 | 33.47 | 33.00 | 33.47 | 965,577 | +0.27(+0.82%) |
Sep 09, 2004 | 33.34 | 33.54 | 33.17 | 33.19 | 1,573,818 | -0.27(-0.79%) |
Sep 08, 2004 | 33.98 | 33.98 | 33.36 | 33.46 | 1,976,039 | -0.27(-0.81%) |
Sep 07, 2004 | 33.78 | 34.01 | 33.68 | 33.73 | 2,846,874 | -0.29(-0.85%) |
Sep 03, 2004 | 33.78 | 34.22 | 33.74 | 34.02 | 1,858,419 | +0.23(+0.67%) |
Sep 02, 2004 | 32.81 | 33.88 | 32.81 | 33.80 | 1,366,554 | +0.92(+2.81%) |
Sep 01, 2004 | 32.77 | 33.18 | 32.63 | 32.87 | 972,415 | +0.23(+0.71%) |
Aug 31, 2004 | 32.61 | 32.75 | 32.40 | 32.64 | 900,053 | +0.15(+0.47%) |
Aug 30, 2004 | 32.74 | 32.96 | 32.49 | 32.49 | 847,957 | -0.25(-0.76%) |
Aug 27, 2004 | 33.16 | 33.16 | 32.61 | 32.73 | 1,169,609 | -0.43(-1.29%) |
Aug 26, 2004 | 32.73 | 33.36 | 32.72 | 33.16 | 1,574,316 | +0.50(+1.53%) |
Aug 25, 2004 | 32.34 | 32.69 | 32.10 | 32.66 | 1,383,588 | +0.33(+1.02%) |
Aug 24, 2004 | 32.29 | 32.65 | 32.20 | 32.33 | 981,616 | +0.39(+1.21%) |
Aug 23, 2004 | 32.30 | 32.32 | 31.95 | 31.95 | 1,079,342 | -0.24(-0.75%) |
Aug 20, 2004 | 32.16 | 32.36 | 32.00 | 32.19 | 991,190 | +0.02(+0.07%) |
Aug 19, 2004 | 32.05 | 32.17 | 31.86 | 32.16 | 949,165 | -0.01(-0.02%) |
Aug 18, 2004 | 31.79 | 32.17 | 31.58 | 32.17 | 955,506 | +0.37(+1.16%) |
Aug 17, 2004 | 31.93 | 32.12 | 31.77 | 31.80 | 1,190,497 | -0.13(-0.40%) |
Aug 16, 2004 | 30.72 | 31.93 | 30.72 | 31.93 | 1,774,369 | +1.21(+3.93%) |
Aug 13, 2004 | 30.76 | 30.88 | 30.33 | 30.72 | 1,806,572 | -0.02(-0.05%) |
Aug 12, 2004 | 31.04 | 31.04 | 30.67 | 30.74 | 878,667 | -0.33(-1.06%) |
Aug 11, 2004 | 30.79 | 31.26 | 30.67 | 31.07 | 1,360,710 | +0.03(+0.10%) |
Aug 10, 2004 | 30.52 | 31.12 | 30.52 | 31.04 | 878,667 | +0.41(+1.34%) |
Aug 09, 2004 | 30.49 | 30.88 | 30.43 | 30.63 | 896,944 | +0.34(+1.12%) |
Aug 06, 2004 | 31.21 | 31.21 | 30.23 | 30.29 | 1,351,509 | -1.10(-3.51%) |
Aug 05, 2004 | 32.12 | 32.14 | 31.29 | 31.39 | 1,031,349 | -0.74(-2.30%) |
Aug 04, 2004 | 31.41 | 32.39 | 31.01 | 32.13 | 2,023,534 | +0.36(+1.14%) |
Aug 03, 2004 | 31.92 | 31.96 | 31.33 | 31.77 | 1,030,230 | -0.15(-0.48%) |