Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.70 | 31.05 | 29.70 | 30.60 | 6,446 | +0.60(+2.00%) |
Oct 28, 2004 | 33.28 | 33.60 | 29.70 | 30.00 | 12,626 | -4.20(-12.28%) |
Oct 27, 2004 | 33.75 | 34.35 | 33.00 | 34.20 | 6,540 | +0.45(+1.33%) |
Oct 26, 2004 | 33.60 | 34.50 | 33.45 | 33.75 | 6,506 | +0.90(+2.74%) |
Oct 25, 2004 | 36.00 | 36.00 | 32.10 | 32.85 | 19,693 | -6.00(-15.44%) |
Oct 22, 2004 | 38.55 | 39.45 | 38.55 | 38.85 | 1,380 | -1.05(-2.63%) |
Oct 21, 2004 | 39.15 | 40.20 | 37.80 | 39.90 | 10,973 | -5.55(-12.21%) |
Oct 20, 2004 | 45.00 | 45.75 | 44.70 | 45.45 | 3,766 | +0.45(+1.00%) |
Oct 19, 2004 | 46.20 | 46.20 | 44.25 | 45.00 | 2,933 | -2.10(-4.46%) |
Oct 18, 2004 | 45.75 | 47.10 | 45.30 | 47.10 | 240 | +0.75(+1.62%) |
Oct 15, 2004 | 45.75 | 48.00 | 45.62 | 46.35 | 280 | +0.60(+1.31%) |
Oct 14, 2004 | 46.35 | 46.66 | 45.45 | 45.75 | 486 | -1.65(-3.48%) |
Oct 13, 2004 | 47.55 | 48.60 | 45.30 | 47.40 | 2,880 | +0.00(+0.00%) |
Oct 12, 2004 | 48.00 | 48.60 | 46.65 | 47.40 | 1,386 | -1.35(-2.77%) |
Oct 11, 2004 | 51.00 | 51.90 | 48.00 | 48.75 | 1,493 | -2.40(-4.69%) |
Oct 08, 2004 | 51.00 | 52.35 | 51.00 | 51.15 | 140 | +0.30(+0.59%) |
Oct 07, 2004 | 52.05 | 53.25 | 50.25 | 50.85 | 613 | +0.32(+0.62%) |
Oct 06, 2004 | 51.00 | 51.30 | 49.66 | 50.53 | 1,373 | -0.47(-0.91%) |
Oct 05, 2004 | 53.85 | 53.85 | 50.85 | 51.00 | 1,173 | +0.60(+1.19%) |
Oct 04, 2004 | 48.15 | 54.90 | 48.15 | 50.40 | 8,613 | +0.15(+0.30%) |
Oct 01, 2004 | 48.30 | 51.00 | 48.30 | 50.25 | 3,186 | +1.20(+2.45%) |
Sep 30, 2004 | 49.50 | 50.40 | 48.75 | 49.05 | 720 | +0.60(+1.24%) |
Sep 29, 2004 | 49.50 | 49.80 | 48.45 | 48.45 | 100 | -0.45(-0.92%) |
Sep 28, 2004 | 50.55 | 50.85 | 47.70 | 48.90 | 1,553 | -2.40(-4.68%) |
Sep 27, 2004 | 53.10 | 53.25 | 50.70 | 51.30 | 3,306 | -2.55(-4.74%) |
Sep 24, 2004 | 54.00 | 54.00 | 53.10 | 53.85 | 573 | +0.30(+0.56%) |
Sep 23, 2004 | 54.00 | 54.00 | 52.80 | 53.55 | 780 | -0.45(-0.83%) |
Sep 22, 2004 | 53.27 | 54.15 | 53.25 | 54.00 | 1,586 | -0.15(-0.28%) |
Sep 21, 2004 | 54.47 | 55.95 | 52.50 | 54.15 | 1,960 | -0.75(-1.37%) |
Sep 20, 2004 | 55.35 | 56.25 | 54.90 | 54.90 | 940 | -0.60(-1.08%) |
Sep 17, 2004 | 54.75 | 56.25 | 54.75 | 55.50 | 273 | +0.75(+1.37%) |
Sep 16, 2004 | 55.95 | 55.95 | 54.75 | 54.75 | 406 | -1.20(-2.14%) |
Sep 15, 2004 | 50.40 | 56.85 | 49.50 | 55.95 | 1,340 | -0.90(-1.58%) |
Sep 14, 2004 | 55.95 | 56.85 | 55.65 | 56.85 | 526 | +0.30(+0.53%) |
Sep 13, 2004 | 55.50 | 56.85 | 54.00 | 56.55 | 1,893 | +2.55(+4.72%) |
Sep 10, 2004 | 55.50 | 55.50 | 49.95 | 54.00 | 3,030 | +0.15(+0.28%) |
Sep 09, 2004 | 52.20 | 54.00 | 52.05 | 53.85 | 1,200 | +0.00(+0.00%) |
Sep 08, 2004 | 53.25 | 54.00 | 51.90 | 53.85 | 556 | -0.75(-1.37%) |
Sep 07, 2004 | 55.05 | 55.50 | 53.70 | 54.60 | 4,923 | +1.05(+1.96%) |
Sep 03, 2004 | 54.90 | 54.90 | 51.00 | 53.55 | 1,246 | +1.05(+2.00%) |
Sep 02, 2004 | 53.25 | 55.50 | 51.75 | 52.50 | 4,753 | +2.25(+4.48%) |
Sep 01, 2004 | 49.50 | 51.30 | 49.50 | 50.25 | 4,646 | +1.50(+3.08%) |
Aug 31, 2004 | 52.05 | 52.05 | 48.30 | 48.75 | 7,286 | -3.00(-5.80%) |
Aug 30, 2004 | 54.75 | 54.75 | 51.15 | 51.75 | 973 | -3.75(-6.76%) |
Aug 27, 2004 | 54.00 | 55.50 | 51.15 | 55.50 | 2,393 | +0.45(+0.82%) |
Aug 26, 2004 | 55.20 | 55.95 | 54.90 | 55.05 | 686 | -0.15(-0.27%) |
Aug 25, 2004 | 53.25 | 56.85 | 52.50 | 55.20 | 3,246 | +2.10(+3.95%) |
Aug 24, 2004 | 53.25 | 54.00 | 49.65 | 53.10 | 3,986 | +1.35(+2.61%) |
Aug 23, 2004 | 51.00 | 52.35 | 50.85 | 51.75 | 1,646 | +1.65(+3.29%) |
Aug 20, 2004 | 53.10 | 53.10 | 49.35 | 50.10 | 1,653 | -0.90(-1.76%) |
Aug 19, 2004 | 50.70 | 52.50 | 49.80 | 51.00 | 1,353 | +0.90(+1.80%) |
Aug 18, 2004 | 49.20 | 51.00 | 48.75 | 50.10 | 3,790 | +1.35(+2.77%) |
Aug 17, 2004 | 47.40 | 49.50 | 45.75 | 48.75 | 5,046 | +2.40(+5.18%) |
Aug 16, 2004 | 44.25 | 48.30 | 44.25 | 46.35 | 2,620 | +1.50(+3.34%) |
Aug 13, 2004 | 44.25 | 45.45 | 44.25 | 44.85 | 546 | -0.75(-1.64%) |
Aug 12, 2004 | 46.35 | 46.50 | 45.00 | 45.60 | 1,080 | -1.35(-2.88%) |
Aug 11, 2004 | 47.25 | 47.40 | 44.40 | 46.95 | 3,213 | -0.75(-1.57%) |
Aug 10, 2004 | 47.25 | 48.15 | 45.00 | 47.70 | 6,773 | +0.45(+0.95%) |
Aug 09, 2004 | 50.25 | 51.00 | 46.95 | 47.25 | 19,360 | -3.75(-7.35%) |
Aug 06, 2004 | 52.50 | 52.50 | 50.55 | 51.00 | 9,093 | -1.50(-2.86%) |
Aug 05, 2004 | 52.65 | 54.60 | 50.40 | 52.50 | 19,400 | +0.15(+0.29%) |
Aug 04, 2004 | 53.40 | 53.40 | 51.45 | 52.35 | 11,780 | -1.20(-2.24%) |
Aug 03, 2004 | 56.10 | 56.70 | 52.95 | 53.55 | 19,903 | -2.85(-5.05%) |