Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.07 | 38.07 | 37.85 | 38.05 | 4,158 | +0.09(+0.23%) |
Oct 28, 2004 | 37.87 | 38.16 | 37.81 | 37.96 | 2,887 | +0.10(+0.25%) |
Oct 27, 2004 | 37.07 | 37.87 | 37.07 | 37.87 | 1,617 | +1.06(+2.87%) |
Oct 26, 2004 | 36.94 | 36.94 | 36.63 | 36.81 | 15,247 | -0.07(-0.19%) |
Oct 25, 2004 | 36.87 | 37.02 | 36.84 | 36.88 | 3,811 | -0.12(-0.33%) |
Oct 22, 2004 | 37.49 | 37.49 | 37.00 | 37.00 | 5,082 | -0.81(-2.15%) |
Oct 21, 2004 | 37.39 | 37.81 | 37.28 | 37.81 | 4,158 | +0.69(+1.87%) |
Oct 20, 2004 | 36.93 | 37.19 | 36.93 | 37.12 | 3,234 | -0.13(-0.35%) |
Oct 19, 2004 | 37.56 | 37.61 | 37.25 | 37.25 | 4,389 | +0.35(+0.96%) |
Oct 18, 2004 | 36.44 | 36.90 | 36.42 | 36.90 | 924 | +0.33(+0.90%) |
Oct 15, 2004 | 36.52 | 36.78 | 36.41 | 36.57 | 1,963 | +0.04(+0.12%) |
Oct 14, 2004 | 36.72 | 36.72 | 36.52 | 36.52 | 346 | -0.22(-0.59%) |
Oct 13, 2004 | 36.83 | 36.83 | 36.74 | 36.74 | 462 | +0.29(+0.81%) |
Oct 12, 2004 | 36.52 | 36.52 | 36.45 | 36.45 | 577 | -0.59(-1.59%) |
Oct 11, 2004 | 36.90 | 37.04 | 36.90 | 37.04 | 577 | +0.24(+0.66%) |
Oct 08, 2004 | 37.34 | 37.47 | 36.78 | 36.79 | 3,580 | -0.97(-2.57%) |
Oct 07, 2004 | 37.94 | 37.94 | 37.76 | 37.76 | 2,310 | -0.21(-0.55%) |
Oct 06, 2004 | 37.76 | 37.97 | 37.68 | 37.97 | 2,194 | +0.38(+1.01%) |
Oct 05, 2004 | 37.56 | 37.79 | 37.51 | 37.59 | 2,425 | -0.24(-0.64%) |
Oct 04, 2004 | 37.84 | 37.84 | 37.76 | 37.83 | 2,079 | +0.55(+1.49%) |
Oct 01, 2004 | 36.68 | 37.28 | 36.68 | 37.28 | 1,501 | +1.16(+3.21%) |
Sep 30, 2004 | 36.10 | 36.12 | 36.04 | 36.12 | 577 | +0.09(+0.24%) |
Sep 29, 2004 | 35.74 | 36.03 | 35.74 | 36.03 | 3,465 | +0.62(+1.76%) |
Sep 28, 2004 | 35.41 | 35.41 | 35.41 | 35.41 | 577 | -0.10(-0.29%) |
Sep 27, 2004 | 35.70 | 35.70 | 35.51 | 35.51 | 462 | -0.71(-1.96%) |
Sep 24, 2004 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 36.24 | 36.24 | 36.22 | 36.22 | 346 | -0.10(-0.26%) |
Sep 22, 2004 | 36.52 | 36.56 | 36.27 | 36.32 | 1,270 | -0.56(-1.53%) |
Sep 21, 2004 | 36.72 | 36.88 | 36.72 | 36.88 | 693 | +0.35(+0.97%) |
Sep 20, 2004 | 36.78 | 36.86 | 36.52 | 36.52 | 1,270 | +0.28(+0.76%) |
Sep 17, 2004 | 36.10 | 36.32 | 36.10 | 36.25 | 1,963 | +0.04(+0.12%) |
Sep 16, 2004 | 36.29 | 36.29 | 36.14 | 36.20 | 1,039 | +0.02(+0.05%) |
Sep 15, 2004 | 36.26 | 36.26 | 36.14 | 36.19 | 1,732 | -0.52(-1.42%) |
Sep 14, 2004 | 36.79 | 36.79 | 36.57 | 36.71 | 3,118 | -0.23(-0.63%) |
Sep 13, 2004 | 36.94 | 36.94 | 36.94 | 36.94 | 231 | +1.20(+3.37%) |
Sep 10, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 35.39 | 35.74 | 35.39 | 35.74 | 693 | +0.80(+2.28%) |
Sep 08, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 115 | +0.16(+0.47%) |
Sep 07, 2004 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 34.91 | 34.91 | 34.78 | 34.78 | 231 | -0.23(-0.67%) |
Sep 02, 2004 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 35.01 | 35.01 | 35.01 | 35.01 | 115 | -0.21(-0.59%) |
Aug 31, 2004 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.48 | 35.48 | 35.18 | 35.22 | 10,164 | -0.38(-1.07%) |
Aug 27, 2004 | 35.59 | 35.60 | 35.59 | 35.60 | 3,927 | +0.12(+0.34%) |
Aug 26, 2004 | 35.45 | 35.49 | 35.45 | 35.48 | 1,039 | +0.27(+0.76%) |
Aug 25, 2004 | 35.21 | 35.21 | 35.21 | 35.21 | 231 | -0.33(-0.93%) |
Aug 24, 2004 | 35.64 | 35.64 | 35.54 | 35.54 | 1,270 | +0.06(+0.17%) |
Aug 23, 2004 | 35.51 | 35.51 | 35.48 | 35.48 | 1,501 | +0.23(+0.64%) |
Aug 20, 2004 | 35.05 | 35.25 | 35.05 | 35.25 | 346 | +0.15(+0.42%) |
Aug 19, 2004 | 35.04 | 35.16 | 35.04 | 35.11 | 3,349 | +0.64(+1.86%) |
Aug 18, 2004 | 34.46 | 34.46 | 34.46 | 34.46 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 34.48 | 34.50 | 34.44 | 34.46 | 17,211 | +0.27(+0.78%) |
Aug 16, 2004 | 34.10 | 34.26 | 34.01 | 34.20 | 1,617 | +0.59(+1.75%) |
Aug 13, 2004 | 33.61 | 33.61 | 33.61 | 33.61 | 346 | +0.02(+0.05%) |
Aug 12, 2004 | 33.76 | 33.76 | 33.59 | 33.59 | 462 | -0.61(-1.77%) |
Aug 11, 2004 | 34.33 | 34.33 | 34.20 | 34.20 | 577 | -0.95(-2.71%) |
Aug 10, 2004 | 35.19 | 35.19 | 35.15 | 35.15 | 1,039 | +0.26(+0.74%) |
Aug 09, 2004 | 34.85 | 34.89 | 34.73 | 34.89 | 2,541 | +0.03(+0.10%) |
Aug 06, 2004 | 34.85 | 34.85 | 34.85 | 34.85 | 28,646 | -1.10(-3.06%) |
Aug 05, 2004 | 35.95 | 35.95 | 35.95 | 35.95 | 693 | -0.30(-0.84%) |
Aug 04, 2004 | 36.26 | 36.26 | 36.26 | 36.26 | 115 | -0.50(-1.37%) |
Aug 03, 2004 | 36.95 | 36.95 | 36.76 | 36.76 | 577 | -0.22(-0.59%) |