Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.00 | 30.15 | 29.74 | 30.00 | 529,200 | -0.09(-0.28%) |
Oct 28, 2004 | 29.95 | 30.27 | 29.80 | 30.09 | 305,200 | +0.04(+0.12%) |
Oct 27, 2004 | 30.02 | 30.23 | 29.76 | 30.05 | 466,100 | +0.07(+0.25%) |
Oct 26, 2004 | 30.04 | 30.10 | 29.81 | 29.98 | 470,900 | -0.06(-0.22%) |
Oct 25, 2004 | 29.82 | 30.05 | 29.68 | 30.04 | 339,900 | +0.20(+0.67%) |
Oct 22, 2004 | 30.25 | 30.25 | 29.76 | 29.84 | 233,300 | -0.41(-1.34%) |
Oct 21, 2004 | 30.29 | 30.39 | 29.99 | 30.25 | 638,800 | -0.04(-0.15%) |
Oct 20, 2004 | 30.46 | 30.49 | 29.98 | 30.29 | 408,300 | -0.20(-0.64%) |
Oct 19, 2004 | 30.53 | 30.84 | 30.45 | 30.48 | 444,500 | -0.04(-0.13%) |
Oct 18, 2004 | 30.77 | 30.79 | 30.45 | 30.52 | 199,600 | -0.29(-0.93%) |
Oct 15, 2004 | 30.75 | 31.00 | 30.73 | 30.81 | 434,300 | +0.11(+0.36%) |
Oct 14, 2004 | 30.50 | 31.05 | 30.48 | 30.70 | 580,000 | +0.20(+0.66%) |
Oct 13, 2004 | 31.14 | 31.85 | 30.32 | 30.50 | 619,000 | -0.64(-2.04%) |
Oct 12, 2004 | 30.88 | 31.44 | 30.48 | 31.14 | 508,700 | +0.27(+0.86%) |
Oct 11, 2004 | 30.75 | 31.05 | 30.75 | 30.87 | 273,500 | +0.16(+0.50%) |
Oct 08, 2004 | 30.61 | 30.88 | 30.60 | 30.71 | 359,500 | +0.10(+0.33%) |
Oct 07, 2004 | 30.99 | 31.00 | 30.52 | 30.61 | 132,400 | -0.38(-1.21%) |
Oct 06, 2004 | 30.85 | 31.04 | 30.73 | 30.99 | 179,100 | +0.16(+0.52%) |
Oct 05, 2004 | 31.29 | 31.29 | 30.75 | 30.83 | 223,200 | -0.46(-1.45%) |
Oct 04, 2004 | 31.25 | 31.43 | 31.00 | 31.29 | 414,300 | +0.52(+1.69%) |
Oct 01, 2004 | 30.10 | 30.80 | 29.96 | 30.77 | 311,700 | +0.74(+2.46%) |
Sep 30, 2004 | 29.70 | 30.09 | 29.66 | 30.02 | 243,100 | +0.27(+0.91%) |
Sep 29, 2004 | 29.77 | 29.95 | 29.54 | 29.75 | 412,700 | +0.05(+0.17%) |
Sep 28, 2004 | 29.23 | 29.79 | 29.02 | 29.70 | 333,000 | +0.46(+1.57%) |
Sep 27, 2004 | 30.05 | 30.05 | 29.25 | 29.25 | 270,000 | -0.71(-2.39%) |
Sep 24, 2004 | 29.85 | 30.23 | 29.64 | 29.96 | 459,300 | +0.58(+1.97%) |
Sep 23, 2004 | 29.75 | 29.75 | 29.15 | 29.38 | 416,900 | -0.37(-1.24%) |
Sep 22, 2004 | 30.00 | 30.00 | 29.54 | 29.75 | 217,400 | -0.36(-1.20%) |
Sep 21, 2004 | 30.00 | 30.36 | 29.95 | 30.11 | 180,700 | +0.10(+0.33%) |
Sep 20, 2004 | 30.00 | 30.30 | 29.89 | 30.01 | 283,300 | +0.06(+0.20%) |
Sep 17, 2004 | 29.72 | 29.96 | 29.72 | 29.95 | 276,800 | +0.23(+0.77%) |
Sep 16, 2004 | 29.64 | 29.86 | 29.46 | 29.72 | 283,700 | +0.16(+0.54%) |
Sep 15, 2004 | 29.78 | 29.80 | 29.48 | 29.56 | 253,900 | -0.20(-0.66%) |
Sep 14, 2004 | 29.81 | 30.11 | 29.60 | 29.75 | 282,300 | -0.05(-0.18%) |
Sep 13, 2004 | 29.95 | 30.12 | 29.70 | 29.81 | 434,600 | +0.04(+0.13%) |
Sep 10, 2004 | 29.33 | 29.77 | 29.33 | 29.77 | 262,500 | +0.46(+1.57%) |
Sep 09, 2004 | 28.95 | 29.50 | 28.95 | 29.31 | 291,200 | +0.43(+1.51%) |
Sep 08, 2004 | 29.06 | 29.15 | 28.81 | 28.88 | 205,300 | -0.20(-0.70%) |
Sep 07, 2004 | 28.85 | 29.36 | 28.85 | 29.08 | 258,000 | +0.35(+1.22%) |
Sep 03, 2004 | 28.73 | 28.90 | 28.48 | 28.73 | 228,400 | +0.00(+0.00%) |
Sep 02, 2004 | 28.41 | 28.96 | 28.41 | 28.73 | 390,800 | +0.32(+1.13%) |
Sep 01, 2004 | 27.53 | 28.54 | 27.53 | 28.41 | 420,900 | +0.86(+3.14%) |
Aug 31, 2004 | 27.41 | 27.59 | 27.29 | 27.55 | 189,700 | +0.16(+0.57%) |
Aug 30, 2004 | 27.65 | 27.80 | 27.37 | 27.39 | 185,900 | -0.36(-1.32%) |
Aug 27, 2004 | 27.66 | 27.86 | 27.61 | 27.75 | 195,300 | +0.09(+0.34%) |
Aug 26, 2004 | 27.98 | 28.12 | 27.52 | 27.66 | 212,200 | -0.30(-1.09%) |
Aug 25, 2004 | 27.68 | 28.02 | 27.48 | 27.96 | 336,900 | +0.00(+0.02%) |
Aug 24, 2004 | 27.22 | 28.00 | 27.18 | 27.96 | 928,500 | +1.82(+6.98%) |
Aug 23, 2004 | 26.30 | 26.34 | 26.10 | 26.14 | 279,500 | -0.16(-0.61%) |
Aug 20, 2004 | 25.54 | 26.37 | 25.52 | 26.30 | 268,700 | +0.80(+3.14%) |
Aug 19, 2004 | 26.05 | 26.16 | 25.34 | 25.50 | 401,000 | -0.68(-2.58%) |
Aug 18, 2004 | 26.05 | 26.30 | 25.80 | 26.17 | 355,600 | +0.11(+0.42%) |
Aug 17, 2004 | 25.97 | 26.24 | 25.82 | 26.06 | 407,500 | +0.09(+0.35%) |
Aug 16, 2004 | 25.48 | 26.04 | 25.38 | 25.97 | 465,100 | +0.49(+1.94%) |
Aug 13, 2004 | 25.50 | 25.50 | 25.09 | 25.48 | 785,600 | -0.02(-0.10%) |
Aug 12, 2004 | 26.46 | 26.48 | 25.47 | 25.50 | 709,200 | -1.02(-3.83%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.41 | 26.52 | 652,300 | -0.54(-2.00%) |
Aug 10, 2004 | 26.53 | 27.08 | 26.43 | 27.05 | 598,700 | +0.62(+2.36%) |
Aug 09, 2004 | 26.30 | 26.61 | 26.15 | 26.43 | 305,300 | -0.05(-0.17%) |
Aug 06, 2004 | 27.20 | 27.20 | 26.31 | 26.48 | 395,400 | -0.77(-2.83%) |
Aug 05, 2004 | 27.55 | 27.64 | 27.25 | 27.25 | 369,300 | -0.24(-0.87%) |
Aug 04, 2004 | 27.85 | 27.85 | 27.40 | 27.48 | 611,000 | -0.37(-1.31%) |
Aug 03, 2004 | 28.18 | 28.36 | 27.82 | 27.85 | 371,200 | -0.38(-1.33%) |