Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,517 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.26 | 35.49 | 36.16 | 866,332 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.95 | 35.57 | 651,074 | +0.17(+0.49%) |
Oct 26, 2004 | 34.99 | 35.41 | 34.66 | 35.40 | 786,255 | +0.40(+1.15%) |
Oct 25, 2004 | 34.74 | 35.12 | 34.72 | 34.99 | 743,427 | +0.25(+0.72%) |
Oct 22, 2004 | 35.28 | 35.37 | 34.65 | 34.74 | 842,895 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.63 | 34.48 | 35.22 | 2,095,519 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,982 | +0.39(+1.18%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.55 | 774,676 | +0.14(+0.43%) |
Oct 18, 2004 | 33.33 | 33.45 | 33.23 | 33.41 | 735,475 | +0.01(+0.02%) |
Oct 15, 2004 | 33.40 | 33.65 | 33.31 | 33.40 | 645,354 | +0.28(+0.84%) |
Oct 14, 2004 | 33.22 | 33.43 | 33.12 | 33.12 | 412,240 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.10 | 700,320 | -0.06(-0.19%) |
Oct 12, 2004 | 33.27 | 33.32 | 32.96 | 33.17 | 757,936 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.22 | 33.23 | 398,987 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,920 | -0.32(-0.96%) |
Oct 07, 2004 | 34.11 | 34.16 | 33.59 | 33.62 | 580,624 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.73 | 33.99 | 362,018 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.78 | 852,939 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,365 | +0.16(+0.49%) |
Oct 01, 2004 | 33.62 | 34.10 | 33.55 | 33.91 | 674,651 | +0.43(+1.28%) |
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.48 | 1,468,579 | +0.09(+0.28%) |
Sep 29, 2004 | 33.22 | 33.40 | 32.88 | 33.39 | 922,971 | +0.22(+0.65%) |
Sep 28, 2004 | 33.40 | 33.73 | 33.15 | 33.17 | 852,381 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.00 | 33.39 | 1,029,275 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,182 | -0.10(-0.30%) |
Sep 23, 2004 | 33.22 | 33.43 | 33.13 | 33.19 | 694,600 | -0.11(-0.32%) |
Sep 22, 2004 | 33.76 | 33.76 | 33.20 | 33.30 | 1,089,542 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.26 | 33.72 | 33.86 | 1,079,218 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,212 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,524 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.81 | 33.89 | 2,289,293 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,968 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,220 | +0.04(+0.12%) |
Sep 13, 2004 | 34.51 | 34.69 | 34.28 | 34.59 | 759,889 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,262,110 | -0.39(-1.11%) |
Sep 09, 2004 | 34.69 | 34.84 | 34.42 | 34.76 | 703,389 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.94 | 34.36 | 34.59 | 1,738,802 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.17 | 35.40 | 1,055,642 | -0.27(-0.74%) |
Sep 03, 2004 | 35.48 | 35.80 | 35.41 | 35.67 | 662,235 | +0.23(+0.65%) |
Sep 02, 2004 | 35.12 | 35.47 | 35.02 | 35.44 | 708,272 | +0.40(+1.15%) |
Sep 01, 2004 | 34.62 | 35.11 | 34.52 | 35.04 | 662,235 | +0.43(+1.24%) |
Aug 31, 2004 | 34.39 | 34.74 | 34.36 | 34.61 | 537,516 | +0.27(+0.79%) |
Aug 30, 2004 | 34.51 | 34.62 | 34.30 | 34.34 | 669,070 | -0.36(-1.03%) |
Aug 27, 2004 | 34.87 | 34.87 | 34.63 | 34.69 | 400,800 | -0.11(-0.33%) |
Aug 26, 2004 | 34.89 | 34.90 | 34.62 | 34.81 | 558,163 | +0.01(+0.02%) |
Aug 25, 2004 | 34.51 | 34.85 | 34.31 | 34.80 | 835,780 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.39 | 749,844 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,548 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,863 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,662 | -0.19(-0.56%) |
Aug 18, 2004 | 34.39 | 34.44 | 34.16 | 34.35 | 1,077,963 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.72 | 34.26 | 34.40 | 1,082,287 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,919 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.60 | 34.20 | 888,653 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,762 | -0.21(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.14 | 825,875 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.86 | 33.25 | 33.86 | 683,160 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.45 | 33.23 | 33.26 | 854,055 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.63 | 33.30 | 33.45 | 831,734 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,156 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,419 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,520 | -0.33(-0.96%) |