Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.00 | 35.32 | 35.00 | 35.24 | 25,600 | -0.63(-1.76%) |
Oct 28, 2004 | 36.97 | 36.99 | 35.83 | 35.87 | 30,800 | -0.09(-0.25%) |
Oct 27, 2004 | 35.74 | 36.08 | 35.46 | 35.96 | 32,400 | +0.16(+0.45%) |
Oct 26, 2004 | 35.60 | 35.82 | 35.46 | 35.80 | 33,600 | -0.14(-0.39%) |
Oct 25, 2004 | 36.10 | 36.25 | 35.70 | 35.94 | 51,100 | +0.19(+0.53%) |
Oct 22, 2004 | 35.55 | 35.79 | 35.11 | 35.75 | 44,800 | +0.22(+0.62%) |
Oct 21, 2004 | 35.25 | 35.57 | 35.04 | 35.53 | 28,200 | -0.44(-1.22%) |
Oct 20, 2004 | 36.05 | 36.30 | 35.82 | 35.97 | 73,500 | -0.28(-0.77%) |
Oct 19, 2004 | 36.83 | 36.90 | 36.20 | 36.25 | 23,300 | -0.14(-0.38%) |
Oct 18, 2004 | 36.31 | 36.54 | 36.20 | 36.39 | 13,800 | -0.41(-1.11%) |
Oct 15, 2004 | 36.60 | 36.95 | 36.60 | 36.80 | 17,000 | +0.40(+1.10%) |
Oct 14, 2004 | 36.60 | 36.89 | 36.40 | 36.40 | 19,700 | -0.26(-0.71%) |
Oct 13, 2004 | 37.55 | 37.55 | 36.30 | 36.66 | 31,800 | -0.94(-2.50%) |
Oct 12, 2004 | 37.55 | 37.71 | 37.35 | 37.60 | 17,100 | -1.22(-3.14%) |
Oct 11, 2004 | 38.90 | 38.99 | 38.80 | 38.82 | 34,100 | +1.22(+3.24%) |
Oct 08, 2004 | 38.05 | 38.08 | 37.40 | 37.60 | 51,700 | -1.59(-4.06%) |
Oct 07, 2004 | 39.25 | 39.40 | 39.19 | 39.19 | 17,400 | -0.64(-1.61%) |
Oct 06, 2004 | 39.50 | 39.83 | 39.12 | 39.83 | 28,900 | +0.14(+0.35%) |
Oct 05, 2004 | 39.84 | 39.85 | 39.50 | 39.69 | 32,000 | -0.15(-0.38%) |
Oct 04, 2004 | 39.90 | 40.08 | 39.81 | 39.84 | 16,300 | +0.59(+1.50%) |
Oct 01, 2004 | 38.75 | 39.30 | 38.46 | 39.25 | 64,000 | +0.54(+1.39%) |
Sep 30, 2004 | 38.10 | 38.72 | 38.10 | 38.71 | 25,400 | +0.51(+1.34%) |
Sep 29, 2004 | 37.56 | 38.25 | 37.56 | 38.20 | 18,900 | +0.07(+0.18%) |
Sep 28, 2004 | 37.75 | 38.13 | 37.55 | 38.13 | 30,800 | -0.05(-0.13%) |
Sep 27, 2004 | 38.20 | 38.24 | 37.90 | 38.18 | 12,400 | -0.43(-1.11%) |
Sep 24, 2004 | 37.98 | 38.61 | 37.83 | 38.61 | 31,600 | -0.05(-0.13%) |
Sep 23, 2004 | 38.65 | 38.78 | 38.30 | 38.66 | 35,600 | +1.56(+4.20%) |
Sep 22, 2004 | 37.55 | 37.55 | 37.00 | 37.10 | 38,000 | -1.96(-5.02%) |
Sep 21, 2004 | 38.80 | 39.06 | 38.60 | 39.06 | 47,000 | +0.33(+0.85%) |
Sep 20, 2004 | 39.00 | 39.10 | 38.58 | 38.73 | 100,700 | +1.58(+4.25%) |
Sep 17, 2004 | 36.70 | 37.45 | 36.70 | 37.15 | 45,000 | +1.01(+2.79%) |
Sep 16, 2004 | 35.70 | 36.22 | 35.57 | 36.14 | 53,700 | +2.69(+8.04%) |
Sep 15, 2004 | 33.80 | 33.81 | 33.31 | 33.45 | 12,400 | -0.12(-0.36%) |
Sep 14, 2004 | 33.30 | 33.57 | 33.23 | 33.57 | 211,100 | +0.47(+1.42%) |
Sep 13, 2004 | 33.34 | 33.34 | 33.08 | 33.10 | 21,700 | -0.40(-1.19%) |
Sep 10, 2004 | 33.62 | 33.62 | 33.26 | 33.50 | 175,800 | -0.12(-0.36%) |
Sep 09, 2004 | 33.65 | 33.65 | 33.53 | 33.62 | 41,000 | -0.23(-0.68%) |
Sep 08, 2004 | 34.13 | 34.13 | 33.70 | 33.85 | 266,900 | -0.25(-0.73%) |
Sep 07, 2004 | 33.85 | 34.10 | 33.84 | 34.10 | 33,800 | +0.89(+2.68%) |
Sep 03, 2004 | 33.40 | 33.49 | 33.20 | 33.21 | 14,500 | -1.47(-4.24%) |
Sep 02, 2004 | 34.40 | 34.74 | 34.34 | 34.68 | 23,800 | +0.13(+0.38%) |
Sep 01, 2004 | 34.50 | 34.75 | 34.43 | 34.55 | 5,200 | -0.14(-0.40%) |
Aug 31, 2004 | 34.35 | 34.69 | 34.33 | 34.69 | 19,500 | +0.96(+2.85%) |
Aug 30, 2004 | 33.84 | 34.20 | 33.68 | 33.73 | 27,800 | -0.82(-2.37%) |
Aug 27, 2004 | 34.12 | 34.69 | 34.12 | 34.55 | 35,700 | +0.18(+0.52%) |
Aug 26, 2004 | 34.00 | 34.38 | 34.00 | 34.37 | 29,600 | +0.56(+1.66%) |
Aug 25, 2004 | 33.45 | 33.81 | 33.27 | 33.81 | 23,600 | +0.36(+1.08%) |
Aug 24, 2004 | 33.70 | 33.78 | 33.26 | 33.45 | 24,600 | +0.94(+2.89%) |
Aug 23, 2004 | 33.00 | 33.00 | 32.40 | 32.51 | 13,000 | -0.68(-2.05%) |
Aug 20, 2004 | 32.90 | 33.19 | 32.78 | 33.19 | 11,800 | +0.39(+1.19%) |
Aug 19, 2004 | 32.88 | 33.08 | 32.65 | 32.80 | 23,700 | +0.70(+2.18%) |
Aug 18, 2004 | 31.50 | 32.20 | 31.49 | 32.10 | 28,200 | +1.45(+4.73%) |
Aug 17, 2004 | 30.70 | 30.87 | 30.55 | 30.65 | 61,100 | -0.54(-1.73%) |
Aug 16, 2004 | 31.06 | 31.48 | 31.03 | 31.19 | 14,900 | -0.12(-0.38%) |
Aug 13, 2004 | 31.60 | 31.68 | 31.31 | 31.31 | 11,500 | -0.12(-0.38%) |
Aug 12, 2004 | 31.55 | 31.82 | 31.36 | 31.43 | 47,100 | +0.77(+2.51%) |
Aug 11, 2004 | 30.80 | 31.00 | 30.28 | 30.66 | 74,500 | -2.86(-8.53%) |
Aug 10, 2004 | 33.44 | 33.52 | 33.22 | 33.52 | 46,300 | -1.00(-2.90%) |
Aug 09, 2004 | 34.70 | 34.73 | 34.44 | 34.52 | 50,800 | -0.38(-1.09%) |
Aug 06, 2004 | 35.53 | 35.54 | 34.34 | 34.90 | 30,300 | -0.93(-2.60%) |
Aug 05, 2004 | 36.25 | 36.35 | 35.75 | 35.83 | 41,300 | +0.63(+1.79%) |
Aug 04, 2004 | 35.32 | 35.43 | 35.00 | 35.20 | 31,200 | +0.06(+0.17%) |
Aug 03, 2004 | 35.58 | 35.59 | 34.59 | 35.14 | 56,700 | -1.08(-2.98%) |