Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.40 | 32.92 | 32.33 | 32.65 | 890,569 | +0.41(+1.28%) |
Oct 28, 2004 | 32.40 | 33.21 | 32.23 | 32.24 | 1,474,856 | -0.97(-2.92%) |
Oct 27, 2004 | 34.12 | 34.39 | 33.02 | 33.21 | 1,426,024 | -1.05(-3.06%) |
Oct 26, 2004 | 34.25 | 34.29 | 33.90 | 34.25 | 899,881 | +0.09(+0.26%) |
Oct 25, 2004 | 33.48 | 34.30 | 33.48 | 34.17 | 1,142,454 | +1.14(+3.47%) |
Oct 22, 2004 | 33.15 | 33.46 | 32.84 | 33.02 | 446,534 | -0.06(-0.19%) |
Oct 21, 2004 | 33.00 | 33.21 | 32.61 | 33.08 | 615,403 | -0.12(-0.37%) |
Oct 20, 2004 | 33.24 | 33.51 | 33.11 | 33.21 | 1,070,000 | +0.46(+1.40%) |
Oct 19, 2004 | 33.02 | 33.21 | 32.63 | 32.75 | 1,354,138 | +0.50(+1.56%) |
Oct 18, 2004 | 33.21 | 33.21 | 32.17 | 32.25 | 1,418,756 | -0.22(-0.68%) |
Oct 15, 2004 | 32.45 | 32.91 | 32.24 | 32.47 | 845,711 | +0.35(+1.10%) |
Oct 14, 2004 | 32.01 | 32.33 | 31.70 | 32.11 | 1,118,492 | +0.26(+0.83%) |
Oct 13, 2004 | 31.79 | 32.09 | 30.95 | 31.85 | 1,756,382 | -0.97(-2.95%) |
Oct 12, 2004 | 32.89 | 33.31 | 32.68 | 32.82 | 713,182 | -0.86(-2.56%) |
Oct 11, 2004 | 33.73 | 33.73 | 33.06 | 33.68 | 531,479 | +0.08(+0.24%) |
Oct 08, 2004 | 33.64 | 33.96 | 33.51 | 33.60 | 971,767 | +0.55(+1.65%) |
Oct 07, 2004 | 33.64 | 33.73 | 32.99 | 33.06 | 649,359 | -0.75(-2.21%) |
Oct 06, 2004 | 33.32 | 33.80 | 33.32 | 33.80 | 866,721 | +0.16(+0.47%) |
Oct 05, 2004 | 32.81 | 33.81 | 32.57 | 33.65 | 1,324,838 | +0.96(+2.94%) |
Oct 04, 2004 | 32.92 | 33.03 | 32.36 | 32.69 | 1,104,637 | -1.04(-3.08%) |
Oct 01, 2004 | 33.74 | 34.04 | 33.51 | 33.73 | 602,343 | -0.53(-1.54%) |
Sep 30, 2004 | 33.73 | 34.33 | 33.62 | 34.25 | 1,363,223 | +0.63(+1.89%) |
Sep 29, 2004 | 34.00 | 34.20 | 33.35 | 33.62 | 1,129,735 | -0.23(-0.68%) |
Sep 28, 2004 | 33.51 | 34.19 | 33.48 | 33.85 | 1,411,715 | +0.56(+1.69%) |
Sep 27, 2004 | 33.15 | 33.54 | 32.80 | 33.29 | 615,858 | +0.02(+0.05%) |
Sep 24, 2004 | 33.46 | 33.51 | 32.95 | 33.27 | 503,770 | -0.11(-0.32%) |
Sep 23, 2004 | 33.24 | 33.67 | 33.19 | 33.37 | 717,725 | +0.33(+1.01%) |
Sep 22, 2004 | 32.94 | 33.35 | 32.86 | 33.04 | 704,778 | -0.33(-1.00%) |
Sep 21, 2004 | 32.80 | 33.53 | 32.67 | 33.37 | 752,816 | +1.13(+3.50%) |
Sep 20, 2004 | 31.74 | 32.40 | 31.74 | 32.25 | 506,155 | +0.41(+1.30%) |
Sep 17, 2004 | 32.27 | 32.47 | 31.70 | 31.83 | 778,254 | -0.24(-0.74%) |
Sep 16, 2004 | 32.43 | 32.43 | 32.01 | 32.07 | 664,236 | -0.10(-0.30%) |
Sep 15, 2004 | 32.58 | 32.65 | 32.02 | 32.17 | 578,154 | -0.26(-0.79%) |
Sep 14, 2004 | 31.63 | 32.47 | 31.59 | 32.42 | 589,511 | +0.86(+2.73%) |
Sep 13, 2004 | 31.64 | 31.81 | 31.33 | 31.56 | 479,921 | +0.44(+1.41%) |
Sep 10, 2004 | 31.44 | 31.66 | 31.08 | 31.12 | 394,975 | +0.15(+0.48%) |
Sep 09, 2004 | 30.73 | 31.03 | 30.60 | 30.97 | 369,196 | +0.24(+0.77%) |
Sep 08, 2004 | 30.63 | 31.24 | 30.44 | 30.73 | 714,999 | +0.10(+0.32%) |
Sep 07, 2004 | 30.77 | 30.77 | 30.32 | 30.63 | 481,966 | -0.13(-0.43%) |
Sep 03, 2004 | 30.60 | 31.09 | 30.54 | 30.77 | 560,779 | -0.44(-1.41%) |
Sep 02, 2004 | 31.17 | 31.38 | 31.05 | 31.21 | 525,574 | -0.41(-1.28%) |
Sep 01, 2004 | 31.18 | 31.70 | 30.97 | 31.61 | 655,264 | +0.35(+1.13%) |
Aug 31, 2004 | 30.76 | 31.35 | 30.67 | 31.26 | 796,084 | +0.79(+2.60%) |
Aug 30, 2004 | 30.99 | 31.44 | 30.43 | 30.47 | 803,693 | -0.56(-1.82%) |
Aug 27, 2004 | 30.78 | 31.04 | 30.59 | 31.03 | 539,088 | +0.10(+0.31%) |
Aug 26, 2004 | 31.39 | 31.39 | 30.87 | 30.93 | 599,164 | -0.33(-1.04%) |
Aug 25, 2004 | 30.47 | 31.52 | 30.42 | 31.26 | 1,483,828 | +0.80(+2.63%) |
Aug 24, 2004 | 31.13 | 31.26 | 30.46 | 30.46 | 1,064,322 | -1.18(-3.73%) |
Aug 23, 2004 | 32.81 | 32.86 | 31.43 | 31.64 | 1,309,280 | -0.55(-1.70%) |
Aug 20, 2004 | 31.44 | 32.25 | 31.26 | 32.18 | 1,706,186 | +0.75(+2.38%) |
Aug 19, 2004 | 30.38 | 31.44 | 30.38 | 31.44 | 1,179,930 | +1.54(+5.15%) |
Aug 18, 2004 | 29.73 | 30.04 | 29.71 | 29.89 | 470,609 | -0.07(-0.24%) |
Aug 17, 2004 | 30.25 | 30.32 | 29.90 | 29.97 | 1,234,555 | -0.26(-0.84%) |
Aug 16, 2004 | 30.21 | 30.35 | 30.04 | 30.22 | 968,928 | +0.50(+1.69%) |
Aug 13, 2004 | 29.19 | 29.80 | 29.17 | 29.72 | 689,788 | +1.00(+3.50%) |
Aug 12, 2004 | 28.22 | 29.04 | 28.05 | 28.72 | 1,218,088 | +0.54(+1.91%) |
Aug 11, 2004 | 28.35 | 28.53 | 27.96 | 28.18 | 763,491 | -0.79(-2.74%) |
Aug 10, 2004 | 29.15 | 29.48 | 28.91 | 28.97 | 875,806 | -0.17(-0.57%) |
Aug 09, 2004 | 29.15 | 29.15 | 28.58 | 29.14 | 510,697 | +0.08(+0.27%) |
Aug 06, 2004 | 29.28 | 29.63 | 29.06 | 29.06 | 1,240,914 | +0.48(+1.69%) |
Aug 05, 2004 | 28.97 | 29.28 | 28.47 | 28.57 | 693,990 | -0.47(-1.61%) |
Aug 04, 2004 | 28.98 | 29.23 | 28.89 | 29.04 | 852,979 | +0.00(+0.00%) |
Aug 03, 2004 | 29.23 | 29.50 | 29.01 | 29.04 | 957,118 | -0.15(-0.51%) |