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%) |