Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.12 | 35.24 | 34.94 | 35.18 | 354,520 | -0.06(-0.17%) |
Oct 28, 2004 | 34.96 | 35.37 | 34.78 | 35.24 | 644,034 | +0.18(+0.53%) |
Oct 27, 2004 | 34.48 | 35.06 | 34.34 | 35.06 | 547,036 | +0.45(+1.29%) |
Oct 26, 2004 | 33.99 | 34.63 | 33.86 | 34.61 | 404,385 | +0.53(+1.55%) |
Oct 25, 2004 | 34.14 | 34.23 | 33.83 | 34.08 | 387,422 | -0.06(-0.18%) |
Oct 22, 2004 | 34.06 | 34.70 | 34.06 | 34.14 | 539,522 | -0.32(-0.92%) |
Oct 21, 2004 | 34.48 | 34.91 | 34.34 | 34.46 | 678,985 | +0.06(+0.18%) |
Oct 20, 2004 | 34.65 | 34.70 | 34.36 | 34.40 | 387,080 | -0.39(-1.11%) |
Oct 19, 2004 | 35.13 | 35.13 | 34.67 | 34.78 | 448,558 | -0.24(-0.68%) |
Oct 18, 2004 | 34.51 | 35.04 | 34.41 | 35.02 | 478,044 | +0.47(+1.35%) |
Oct 15, 2004 | 34.59 | 34.78 | 34.52 | 34.55 | 545,897 | +0.05(+0.15%) |
Oct 14, 2004 | 34.39 | 34.73 | 34.12 | 34.50 | 700,047 | +0.29(+0.85%) |
Oct 13, 2004 | 34.70 | 35.28 | 34.04 | 34.21 | 1,131,073 | +0.17(+0.49%) |
Oct 12, 2004 | 34.04 | 34.37 | 33.99 | 34.05 | 688,093 | -0.34(-1.00%) |
Oct 11, 2004 | 34.22 | 34.61 | 34.21 | 34.39 | 603,049 | +0.13(+0.38%) |
Oct 08, 2004 | 34.81 | 34.81 | 34.19 | 34.26 | 697,087 | -0.55(-1.59%) |
Oct 07, 2004 | 34.99 | 35.05 | 34.81 | 34.81 | 307,273 | -0.28(-0.80%) |
Oct 06, 2004 | 34.99 | 35.14 | 34.84 | 35.09 | 403,474 | +0.22(+0.63%) |
Oct 05, 2004 | 34.98 | 35.13 | 34.73 | 34.87 | 416,453 | -0.17(-0.48%) |
Oct 04, 2004 | 34.92 | 35.11 | 34.88 | 35.04 | 569,008 | +0.20(+0.58%) |
Oct 01, 2004 | 34.34 | 34.91 | 34.28 | 34.84 | 758,906 | +0.49(+1.43%) |
Sep 30, 2004 | 34.12 | 34.37 | 34.08 | 34.34 | 786,115 | +0.23(+0.67%) |
Sep 29, 2004 | 34.08 | 34.22 | 33.79 | 34.12 | 1,028,610 | -0.10(-0.28%) |
Sep 28, 2004 | 34.19 | 34.24 | 34.05 | 34.21 | 799,891 | +0.20(+0.59%) |
Sep 27, 2004 | 34.28 | 34.37 | 33.94 | 34.01 | 618,874 | -0.27(-0.79%) |
Sep 24, 2004 | 34.43 | 34.47 | 34.27 | 34.28 | 499,789 | -0.14(-0.41%) |
Sep 23, 2004 | 34.71 | 34.71 | 34.03 | 34.42 | 1,041,475 | -0.29(-0.84%) |
Sep 22, 2004 | 35.02 | 35.14 | 34.70 | 34.71 | 844,974 | -0.29(-0.83%) |
Sep 21, 2004 | 34.89 | 35.28 | 34.75 | 35.00 | 905,313 | -0.27(-0.77%) |
Sep 20, 2004 | 35.13 | 35.40 | 35.09 | 35.28 | 1,125,039 | -0.56(-1.57%) |
Sep 17, 2004 | 35.75 | 35.98 | 35.52 | 35.84 | 881,178 | -0.07(-0.20%) |
Sep 16, 2004 | 35.73 | 36.01 | 35.71 | 35.91 | 356,911 | +0.18(+0.52%) |
Sep 15, 2004 | 36.04 | 36.04 | 35.69 | 35.72 | 355,772 | -0.32(-0.88%) |
Sep 14, 2004 | 36.01 | 36.14 | 35.94 | 36.04 | 409,281 | +0.03(+0.07%) |
Sep 13, 2004 | 35.97 | 36.02 | 35.61 | 36.01 | 607,830 | +0.10(+0.27%) |
Sep 10, 2004 | 35.84 | 35.93 | 35.67 | 35.92 | 513,223 | +0.11(+0.29%) |
Sep 09, 2004 | 35.90 | 36.11 | 35.71 | 35.81 | 533,374 | -0.16(-0.44%) |
Sep 08, 2004 | 36.11 | 36.15 | 35.77 | 35.97 | 809,796 | -0.13(-0.37%) |
Sep 07, 2004 | 36.19 | 36.30 | 36.00 | 36.10 | 399,604 | +0.05(+0.15%) |
Sep 03, 2004 | 36.06 | 36.22 | 36.02 | 36.05 | 422,259 | +0.05(+0.15%) |
Sep 02, 2004 | 35.89 | 36.03 | 35.78 | 36.00 | 405,751 | +0.11(+0.29%) |
Sep 01, 2004 | 35.75 | 36.00 | 35.73 | 35.89 | 440,133 | +0.21(+0.59%) |
Aug 31, 2004 | 35.71 | 35.99 | 35.55 | 35.68 | 563,316 | -0.04(-0.10%) |
Aug 30, 2004 | 35.85 | 35.91 | 35.65 | 35.71 | 560,356 | -0.28(-0.78%) |
Aug 27, 2004 | 36.01 | 36.11 | 35.93 | 36.00 | 483,965 | +0.02(+0.05%) |
Aug 26, 2004 | 36.06 | 36.14 | 35.89 | 35.98 | 728,509 | -0.03(-0.07%) |
Aug 25, 2004 | 36.30 | 36.30 | 35.94 | 36.00 | 759,703 | -0.17(-0.46%) |
Aug 24, 2004 | 36.58 | 36.61 | 36.08 | 36.17 | 613,523 | -0.35(-0.96%) |
Aug 23, 2004 | 36.80 | 36.84 | 36.45 | 36.52 | 350,877 | -0.21(-0.57%) |
Aug 20, 2004 | 36.90 | 37.00 | 36.51 | 36.73 | 725,776 | -0.21(-0.57%) |
Aug 19, 2004 | 37.08 | 37.13 | 36.76 | 36.94 | 442,183 | -0.16(-0.43%) |
Aug 18, 2004 | 36.85 | 37.37 | 36.82 | 37.10 | 784,635 | +0.20(+0.55%) |
Aug 17, 2004 | 36.72 | 37.08 | 36.66 | 36.90 | 343,022 | +0.18(+0.50%) |
Aug 16, 2004 | 36.29 | 36.81 | 36.22 | 36.72 | 392,090 | +0.43(+1.19%) |
Aug 13, 2004 | 36.35 | 36.43 | 36.14 | 36.29 | 494,325 | -0.09(-0.24%) |
Aug 12, 2004 | 36.43 | 36.45 | 36.20 | 36.37 | 809,568 | -0.05(-0.14%) |
Aug 11, 2004 | 36.06 | 36.51 | 35.93 | 36.43 | 570,147 | +0.25(+0.68%) |
Aug 10, 2004 | 36.10 | 36.18 | 35.94 | 36.18 | 415,998 | +0.20(+0.56%) |
Aug 09, 2004 | 36.01 | 36.09 | 35.81 | 35.98 | 571,399 | +0.12(+0.34%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.35 | 35.85 | 1,172,855 | -0.44(-1.21%) |
Aug 05, 2004 | 36.49 | 36.93 | 36.19 | 36.29 | 566,504 | -0.26(-0.72%) |
Aug 04, 2004 | 36.61 | 36.74 | 36.43 | 36.56 | 442,296 | -0.17(-0.45%) |
Aug 03, 2004 | 36.72 | 36.88 | 36.46 | 36.72 | 537,359 | -0.12(-0.33%) |