Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 55.75 | 56.54 | 54.05 | 54.14 | 939,600 | -1.88(-3.36%) |
Oct 28, 2004 | 55.81 | 58.65 | 55.75 | 56.02 | 993,800 | -1.38(-2.40%) |
Oct 27, 2004 | 53.78 | 58.17 | 53.06 | 57.40 | 2,352,900 | +3.95(+7.39%) |
Oct 26, 2004 | 53.28 | 56.40 | 50.59 | 53.45 | 1,571,300 | +0.87(+1.65%) |
Oct 25, 2004 | 54.01 | 54.44 | 50.71 | 52.58 | 2,860,900 | -0.05(-0.10%) |
Oct 22, 2004 | 48.46 | 57.92 | 48.18 | 52.63 | 5,871,200 | +5.80(+12.39%) |
Oct 21, 2004 | 45.06 | 47.29 | 44.75 | 46.83 | 1,849,800 | +2.81(+6.38%) |
Oct 20, 2004 | 45.55 | 45.82 | 43.42 | 44.02 | 1,007,900 | -1.55(-3.40%) |
Oct 19, 2004 | 42.24 | 46.17 | 41.81 | 45.57 | 2,469,500 | +4.59(+11.19%) |
Oct 18, 2004 | 40.40 | 41.30 | 39.75 | 40.98 | 748,300 | +0.41(+1.02%) |
Oct 15, 2004 | 41.22 | 41.98 | 40.30 | 40.57 | 630,200 | -0.61(-1.48%) |
Oct 14, 2004 | 41.07 | 43.15 | 40.63 | 41.18 | 1,612,400 | +1.69(+4.28%) |
Oct 13, 2004 | 39.75 | 40.60 | 38.56 | 39.49 | 768,100 | +0.74(+1.91%) |
Oct 12, 2004 | 38.10 | 39.68 | 37.80 | 38.75 | 729,300 | +0.32(+0.83%) |
Oct 11, 2004 | 39.53 | 40.30 | 38.14 | 38.43 | 826,400 | -1.12(-2.83%) |
Oct 08, 2004 | 41.15 | 41.50 | 38.81 | 39.55 | 701,700 | -1.41(-3.44%) |
Oct 07, 2004 | 40.16 | 42.94 | 39.50 | 40.96 | 1,475,500 | +1.25(+3.15%) |
Oct 06, 2004 | 39.30 | 40.01 | 38.90 | 39.71 | 266,500 | +0.21(+0.53%) |
Oct 05, 2004 | 39.72 | 40.21 | 39.10 | 39.50 | 366,700 | -0.24(-0.60%) |
Oct 04, 2004 | 38.91 | 40.34 | 38.51 | 39.74 | 484,900 | +0.88(+2.26%) |
Oct 01, 2004 | 36.68 | 38.95 | 36.61 | 38.86 | 612,400 | +2.13(+5.80%) |
Sep 30, 2004 | 36.74 | 36.80 | 35.70 | 36.73 | 370,900 | +0.19(+0.52%) |
Sep 29, 2004 | 36.39 | 36.85 | 36.06 | 36.54 | 350,300 | +0.35(+0.97%) |
Sep 28, 2004 | 35.93 | 36.85 | 35.04 | 36.19 | 554,200 | +0.53(+1.49%) |
Sep 27, 2004 | 36.16 | 36.50 | 35.00 | 35.66 | 811,400 | -1.15(-3.12%) |
Sep 24, 2004 | 36.55 | 38.63 | 36.50 | 36.81 | 1,606,700 | +0.56(+1.54%) |
Sep 23, 2004 | 34.19 | 37.18 | 33.86 | 36.25 | 1,425,400 | +2.48(+7.34%) |
Sep 22, 2004 | 34.71 | 35.19 | 33.77 | 33.77 | 426,500 | -1.41(-4.01%) |
Sep 21, 2004 | 33.42 | 35.18 | 33.42 | 35.18 | 641,200 | +1.70(+5.08%) |
Sep 20, 2004 | 33.86 | 34.67 | 33.35 | 33.48 | 424,900 | -0.32(-0.93%) |
Sep 17, 2004 | 33.94 | 34.90 | 33.57 | 33.80 | 387,400 | -0.00(-0.01%) |
Sep 16, 2004 | 33.34 | 35.44 | 33.13 | 33.80 | 934,000 | +0.15(+0.45%) |
Sep 15, 2004 | 32.81 | 35.31 | 32.22 | 33.65 | 1,143,100 | +0.53(+1.60%) |
Sep 14, 2004 | 32.00 | 33.61 | 31.55 | 33.12 | 650,500 | +0.87(+2.70%) |
Sep 13, 2004 | 31.00 | 32.78 | 31.00 | 32.25 | 437,700 | +1.27(+4.10%) |
Sep 10, 2004 | 30.62 | 31.53 | 30.25 | 30.98 | 362,700 | +0.36(+1.18%) |
Sep 09, 2004 | 31.01 | 31.41 | 30.54 | 30.62 | 418,200 | -0.60(-1.92%) |
Sep 08, 2004 | 32.12 | 32.32 | 31.01 | 31.22 | 233,100 | -0.99(-3.07%) |
Sep 07, 2004 | 31.50 | 32.63 | 31.20 | 32.21 | 304,100 | +0.78(+2.48%) |
Sep 03, 2004 | 32.36 | 32.75 | 31.20 | 31.43 | 327,200 | -1.39(-4.24%) |
Sep 02, 2004 | 32.30 | 33.15 | 32.02 | 32.82 | 234,300 | +0.53(+1.64%) |
Sep 01, 2004 | 31.50 | 32.99 | 31.48 | 32.29 | 446,400 | +0.94(+3.00%) |
Aug 31, 2004 | 31.29 | 31.91 | 31.00 | 31.35 | 269,400 | +0.05(+0.16%) |
Aug 30, 2004 | 32.65 | 33.18 | 31.13 | 31.30 | 256,900 | -1.28(-3.93%) |
Aug 27, 2004 | 32.63 | 33.20 | 32.20 | 32.58 | 300,700 | +0.38(+1.18%) |
Aug 26, 2004 | 32.16 | 33.00 | 31.51 | 32.20 | 303,200 | -0.15(-0.46%) |
Aug 25, 2004 | 31.40 | 32.84 | 31.13 | 32.35 | 466,100 | +1.32(+4.25%) |
Aug 24, 2004 | 32.04 | 32.04 | 30.88 | 31.03 | 454,800 | -0.85(-2.67%) |
Aug 23, 2004 | 33.85 | 33.89 | 30.55 | 31.88 | 1,015,700 | -1.62(-4.84%) |
Aug 20, 2004 | 32.37 | 33.71 | 32.03 | 33.50 | 404,800 | +1.34(+4.17%) |
Aug 19, 2004 | 32.20 | 33.70 | 31.64 | 32.16 | 583,000 | -0.22(-0.68%) |
Aug 18, 2004 | 30.39 | 33.85 | 30.00 | 32.38 | 1,129,611 | +1.99(+6.55%) |
Aug 17, 2004 | 29.70 | 31.00 | 29.68 | 30.39 | 403,200 | +0.86(+2.91%) |
Aug 16, 2004 | 28.10 | 29.67 | 27.85 | 29.53 | 370,900 | +1.65(+5.92%) |
Aug 13, 2004 | 28.41 | 29.20 | 27.80 | 27.88 | 520,700 | -0.46(-1.62%) |
Aug 12, 2004 | 28.80 | 29.21 | 27.65 | 28.34 | 632,300 | -0.82(-2.81%) |
Aug 11, 2004 | 29.45 | 29.50 | 28.40 | 29.16 | 404,100 | -0.27(-0.92%) |
Aug 10, 2004 | 28.23 | 29.60 | 28.23 | 29.43 | 702,000 | +1.02(+3.59%) |
Aug 09, 2004 | 28.98 | 29.73 | 27.79 | 28.41 | 592,300 | -0.73(-2.51%) |
Aug 06, 2004 | 31.07 | 31.25 | 28.68 | 29.14 | 951,200 | -2.50(-7.90%) |
Aug 05, 2004 | 32.61 | 33.17 | 31.09 | 31.64 | 445,800 | -1.30(-3.95%) |
Aug 04, 2004 | 34.00 | 34.19 | 32.62 | 32.94 | 544,700 | -1.16(-3.40%) |
Aug 03, 2004 | 34.30 | 34.50 | 33.76 | 34.10 | 317,600 | -0.26(-0.76%) |