Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.50 | 39.73 | 39.29 | 39.47 | 60,487 | +0.06(+0.16%) |
Oct 28, 2004 | 39.27 | 39.65 | 39.18 | 39.40 | 71,753 | +0.06(+0.16%) |
Oct 27, 2004 | 38.40 | 39.44 | 38.33 | 39.34 | 17,500 | +1.09(+2.84%) |
Oct 26, 2004 | 38.31 | 38.40 | 38.00 | 38.25 | 22,204 | -0.05(-0.12%) |
Oct 25, 2004 | 38.31 | 38.43 | 38.19 | 38.30 | 31,938 | +0.01(+0.02%) |
Oct 22, 2004 | 39.22 | 39.22 | 38.28 | 38.29 | 64,643 | -0.91(-2.31%) |
Oct 21, 2004 | 38.63 | 39.29 | 38.59 | 39.19 | 30,735 | +0.68(+1.76%) |
Oct 20, 2004 | 38.51 | 38.65 | 38.22 | 38.52 | 47,689 | +0.01(+0.02%) |
Oct 19, 2004 | 38.95 | 39.03 | 38.51 | 38.51 | 24,391 | +0.14(+0.36%) |
Oct 18, 2004 | 37.81 | 38.37 | 37.73 | 38.37 | 17,282 | +0.43(+1.13%) |
Oct 15, 2004 | 37.90 | 38.16 | 37.83 | 37.94 | 6,015 | +0.03(+0.07%) |
Oct 14, 2004 | 38.26 | 38.26 | 37.77 | 37.91 | 13,016 | -0.29(-0.77%) |
Oct 13, 2004 | 38.76 | 38.76 | 38.07 | 38.21 | 25,594 | -0.01(-0.02%) |
Oct 12, 2004 | 37.94 | 38.23 | 37.84 | 38.22 | 7,000 | -0.18(-0.48%) |
Oct 11, 2004 | 38.22 | 38.40 | 38.11 | 38.40 | 12,688 | +0.11(+0.29%) |
Oct 08, 2004 | 38.93 | 38.97 | 38.13 | 38.29 | 25,266 | -0.75(-1.92%) |
Oct 07, 2004 | 39.36 | 39.40 | 39.04 | 39.04 | 10,281 | -0.29(-0.74%) |
Oct 06, 2004 | 38.97 | 39.41 | 38.75 | 39.33 | 27,563 | +0.32(+0.82%) |
Oct 05, 2004 | 38.86 | 39.20 | 38.86 | 39.01 | 20,454 | +0.03(+0.07%) |
Oct 04, 2004 | 39.13 | 39.30 | 38.98 | 38.98 | 27,673 | +0.36(+0.92%) |
Oct 01, 2004 | 37.94 | 38.70 | 37.94 | 38.63 | 19,469 | +1.18(+3.15%) |
Sep 30, 2004 | 37.21 | 37.69 | 37.21 | 37.45 | 48,673 | +0.11(+0.29%) |
Sep 29, 2004 | 36.98 | 37.42 | 36.94 | 37.34 | 784,252 | +0.39(+1.06%) |
Sep 28, 2004 | 36.89 | 36.94 | 36.63 | 36.94 | 6,672 | -0.04(-0.10%) |
Sep 27, 2004 | 37.12 | 37.12 | 36.86 | 36.98 | 8,750 | -0.28(-0.76%) |
Sep 24, 2004 | 37.58 | 37.71 | 37.23 | 37.26 | 10,937 | -0.39(-1.04%) |
Sep 23, 2004 | 37.48 | 37.77 | 37.43 | 37.66 | 9,734 | +0.16(+0.44%) |
Sep 22, 2004 | 37.96 | 37.96 | 37.47 | 37.49 | 8,094 | -0.82(-2.15%) |
Sep 21, 2004 | 38.22 | 38.39 | 38.10 | 38.32 | 27,454 | +0.26(+0.67%) |
Sep 20, 2004 | 37.67 | 38.27 | 37.58 | 38.06 | 6,125 | +0.32(+0.86%) |
Sep 17, 2004 | 37.58 | 37.81 | 37.55 | 37.74 | 33,798 | +0.04(+0.11%) |
Sep 16, 2004 | 37.76 | 37.96 | 37.57 | 37.69 | 12,031 | +0.02(+0.05%) |
Sep 15, 2004 | 38.08 | 38.08 | 37.56 | 37.68 | 16,297 | -0.48(-1.27%) |
Sep 14, 2004 | 38.22 | 38.22 | 37.94 | 38.16 | 12,031 | +0.12(+0.31%) |
Sep 13, 2004 | 37.94 | 38.43 | 37.94 | 38.04 | 554,117 | +0.26(+0.68%) |
Sep 10, 2004 | 37.44 | 37.83 | 37.34 | 37.79 | 26,141 | +0.76(+2.05%) |
Sep 09, 2004 | 36.39 | 37.08 | 36.39 | 37.03 | 498,006 | +0.76(+2.09%) |
Sep 08, 2004 | 36.11 | 36.52 | 36.11 | 36.27 | 9,078 | +0.06(+0.18%) |
Sep 07, 2004 | 36.30 | 36.30 | 36.12 | 36.20 | 7,984 | +0.05(+0.15%) |
Sep 03, 2004 | 36.43 | 36.55 | 36.00 | 36.15 | 65,299 | -0.83(-2.25%) |
Sep 02, 2004 | 36.39 | 37.03 | 36.39 | 36.98 | 60,705 | +0.50(+1.38%) |
Sep 01, 2004 | 36.15 | 36.65 | 36.11 | 36.48 | 8,641 | +0.33(+0.91%) |
Aug 31, 2004 | 36.30 | 36.30 | 35.86 | 36.15 | 13,125 | -0.34(-0.93%) |
Aug 30, 2004 | 36.80 | 36.80 | 36.41 | 36.49 | 13,891 | -0.51(-1.38%) |
Aug 27, 2004 | 36.94 | 37.08 | 36.91 | 37.00 | 15,422 | +0.20(+0.53%) |
Aug 26, 2004 | 36.75 | 36.90 | 36.73 | 36.80 | 4,484 | -0.11(-0.31%) |
Aug 25, 2004 | 36.39 | 37.06 | 36.35 | 36.92 | 9,078 | +0.43(+1.18%) |
Aug 24, 2004 | 37.03 | 37.03 | 36.34 | 36.49 | 20,016 | -0.20(-0.55%) |
Aug 23, 2004 | 36.66 | 36.90 | 36.59 | 36.69 | 14,328 | +0.15(+0.40%) |
Aug 20, 2004 | 36.05 | 36.60 | 36.05 | 36.54 | 9,406 | +0.26(+0.71%) |
Aug 19, 2004 | 36.19 | 36.48 | 35.99 | 36.29 | 19,907 | -0.21(-0.58%) |
Aug 18, 2004 | 35.44 | 36.50 | 35.44 | 36.50 | 28,329 | +0.91(+2.57%) |
Aug 17, 2004 | 35.59 | 35.73 | 35.45 | 35.58 | 32,485 | +0.28(+0.80%) |
Aug 16, 2004 | 34.89 | 35.46 | 34.89 | 35.30 | 45,939 | +0.51(+1.47%) |
Aug 13, 2004 | 34.74 | 34.91 | 34.57 | 34.79 | 133,662 | +0.17(+0.50%) |
Aug 12, 2004 | 34.79 | 35.06 | 34.40 | 34.61 | 260,651 | -0.79(-2.22%) |
Aug 11, 2004 | 35.66 | 35.66 | 35.18 | 35.40 | 25,376 | -0.99(-2.71%) |
Aug 10, 2004 | 36.02 | 36.46 | 36.02 | 36.39 | 20,891 | +0.56(+1.56%) |
Aug 09, 2004 | 36.02 | 36.02 | 35.73 | 35.83 | 15,641 | -0.14(-0.38%) |
Aug 06, 2004 | 36.39 | 36.48 | 35.85 | 35.97 | 30,407 | -0.98(-2.65%) |
Aug 05, 2004 | 37.48 | 37.69 | 36.85 | 36.94 | 24,391 | -0.59(-1.58%) |
Aug 04, 2004 | 37.30 | 37.62 | 37.24 | 37.54 | 7,109 | +0.07(+0.20%) |
Aug 03, 2004 | 38.26 | 38.26 | 37.47 | 37.47 | 17,282 | -0.89(-2.31%) |