Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.16 | 35.55 | 35.09 | 35.30 | 3,269,100 | +0.03(+0.09%) |
Oct 28, 2004 | 35.10 | 35.67 | 35.01 | 35.27 | 4,064,300 | -0.01(-0.03%) |
Oct 27, 2004 | 35.22 | 35.76 | 35.00 | 35.28 | 6,401,400 | +0.30(+0.86%) |
Oct 26, 2004 | 34.61 | 35.00 | 34.01 | 34.98 | 5,109,100 | +0.38(+1.10%) |
Oct 25, 2004 | 34.96 | 35.02 | 34.59 | 34.60 | 3,855,800 | -0.61(-1.73%) |
Oct 22, 2004 | 35.73 | 35.73 | 35.16 | 35.21 | 3,218,700 | -0.29(-0.82%) |
Oct 21, 2004 | 36.49 | 36.70 | 35.40 | 35.50 | 4,886,600 | -0.74(-2.04%) |
Oct 20, 2004 | 35.80 | 36.34 | 35.12 | 36.24 | 4,710,600 | +1.09(+3.10%) |
Oct 19, 2004 | 37.74 | 37.74 | 34.63 | 35.15 | 11,833,000 | -2.66(-7.04%) |
Oct 18, 2004 | 37.60 | 38.19 | 37.28 | 37.81 | 4,380,200 | +0.81(+2.19%) |
Oct 15, 2004 | 37.55 | 37.73 | 36.74 | 37.00 | 4,557,800 | -0.39(-1.04%) |
Oct 14, 2004 | 37.59 | 37.90 | 37.33 | 37.39 | 3,443,100 | -0.20(-0.53%) |
Oct 13, 2004 | 38.00 | 38.10 | 37.49 | 37.59 | 3,020,800 | -0.06(-0.16%) |
Oct 12, 2004 | 37.65 | 37.89 | 37.18 | 37.65 | 2,440,300 | -0.05(-0.13%) |
Oct 11, 2004 | 37.91 | 38.30 | 37.40 | 37.70 | 1,511,500 | -0.26(-0.68%) |
Oct 08, 2004 | 38.08 | 38.33 | 37.64 | 37.96 | 1,816,400 | -0.08(-0.21%) |
Oct 07, 2004 | 38.35 | 38.69 | 38.04 | 38.04 | 1,405,400 | -0.63(-1.63%) |
Oct 06, 2004 | 38.41 | 38.75 | 38.05 | 38.67 | 2,678,000 | +0.26(+0.68%) |
Oct 05, 2004 | 38.82 | 39.07 | 38.30 | 38.41 | 2,990,900 | -0.35(-0.90%) |
Oct 04, 2004 | 39.65 | 39.81 | 38.66 | 38.76 | 3,287,900 | -0.70(-1.77%) |
Oct 01, 2004 | 39.67 | 39.98 | 39.16 | 39.46 | 3,443,900 | -0.27(-0.68%) |
Sep 30, 2004 | 39.40 | 39.97 | 38.85 | 39.73 | 5,601,800 | +0.53(+1.35%) |
Sep 29, 2004 | 38.30 | 39.74 | 38.03 | 39.20 | 5,085,400 | +0.76(+1.98%) |
Sep 28, 2004 | 38.01 | 38.61 | 37.55 | 38.44 | 4,627,400 | +0.44(+1.16%) |
Sep 27, 2004 | 38.15 | 38.40 | 37.65 | 38.00 | 2,419,100 | -0.28(-0.73%) |
Sep 24, 2004 | 37.79 | 38.62 | 37.79 | 38.28 | 3,150,700 | +0.49(+1.30%) |
Sep 23, 2004 | 37.50 | 38.22 | 37.50 | 37.79 | 2,404,100 | -0.26(-0.68%) |
Sep 22, 2004 | 38.60 | 38.65 | 37.74 | 38.05 | 2,701,200 | -0.55(-1.42%) |
Sep 21, 2004 | 38.30 | 38.81 | 38.27 | 38.60 | 2,178,500 | +0.31(+0.81%) |
Sep 20, 2004 | 38.25 | 38.88 | 38.15 | 38.29 | 2,363,000 | -0.05(-0.13%) |
Sep 17, 2004 | 38.86 | 38.89 | 37.86 | 38.34 | 5,463,800 | -0.30(-0.78%) |
Sep 16, 2004 | 38.74 | 38.91 | 38.51 | 38.64 | 2,333,200 | -0.10(-0.26%) |
Sep 15, 2004 | 38.95 | 39.18 | 38.25 | 38.74 | 3,406,600 | -0.32(-0.82%) |
Sep 14, 2004 | 38.90 | 39.25 | 38.70 | 39.06 | 3,452,800 | +0.16(+0.41%) |
Sep 13, 2004 | 39.48 | 39.58 | 38.76 | 38.90 | 2,999,200 | -0.57(-1.44%) |
Sep 10, 2004 | 39.30 | 39.65 | 38.99 | 39.47 | 3,163,200 | +0.12(+0.30%) |
Sep 09, 2004 | 39.85 | 39.95 | 38.92 | 39.35 | 3,504,000 | -0.43(-1.08%) |
Sep 08, 2004 | 40.00 | 40.20 | 39.65 | 39.78 | 6,578,800 | +0.78(+2.00%) |
Sep 07, 2004 | 39.18 | 39.40 | 38.56 | 39.00 | 3,575,700 | -0.06(-0.15%) |
Sep 03, 2004 | 39.00 | 39.18 | 38.84 | 39.06 | 3,949,800 | +0.26(+0.67%) |
Sep 02, 2004 | 38.20 | 39.04 | 37.74 | 38.80 | 6,694,400 | +0.52(+1.36%) |
Sep 01, 2004 | 36.75 | 38.56 | 36.00 | 38.28 | 13,191,000 | +2.55(+7.14%) |
Aug 31, 2004 | 35.96 | 36.00 | 35.20 | 35.73 | 4,867,700 | -0.27(-0.75%) |
Aug 30, 2004 | 37.14 | 37.50 | 35.81 | 36.00 | 3,230,200 | -1.29(-3.46%) |
Aug 27, 2004 | 37.00 | 37.58 | 36.80 | 37.29 | 4,183,900 | +0.53(+1.44%) |
Aug 26, 2004 | 37.00 | 37.15 | 36.33 | 36.76 | 4,459,000 | -0.04(-0.11%) |
Aug 25, 2004 | 35.81 | 36.85 | 35.79 | 36.80 | 5,912,700 | +1.02(+2.85%) |
Aug 24, 2004 | 35.28 | 35.98 | 35.25 | 35.78 | 5,038,100 | +0.58(+1.65%) |
Aug 23, 2004 | 35.65 | 35.80 | 35.06 | 35.20 | 4,621,000 | +0.68(+1.97%) |
Aug 20, 2004 | 34.90 | 35.04 | 34.31 | 34.52 | 5,022,300 | -0.48(-1.37%) |
Aug 19, 2004 | 33.91 | 35.90 | 33.50 | 35.00 | 7,481,100 | +1.10(+3.24%) |
Aug 18, 2004 | 33.15 | 33.93 | 33.01 | 33.90 | 3,205,700 | +0.89(+2.70%) |
Aug 17, 2004 | 32.95 | 33.13 | 32.50 | 33.01 | 3,156,600 | +0.26(+0.79%) |
Aug 16, 2004 | 31.50 | 32.87 | 31.46 | 32.75 | 3,528,200 | +0.38(+1.17%) |
Aug 13, 2004 | 33.25 | 33.25 | 32.17 | 32.37 | 3,689,600 | -0.92(-2.76%) |
Aug 12, 2004 | 34.00 | 34.00 | 33.15 | 33.29 | 4,049,400 | -0.33(-0.98%) |
Aug 11, 2004 | 32.91 | 33.79 | 32.63 | 33.62 | 4,089,400 | +0.28(+0.84%) |
Aug 10, 2004 | 32.13 | 33.56 | 32.13 | 33.34 | 8,064,900 | +1.22(+3.80%) |
Aug 09, 2004 | 33.05 | 33.43 | 32.05 | 32.12 | 8,511,700 | -1.09(-3.28%) |
Aug 06, 2004 | 32.50 | 33.25 | 31.25 | 33.21 | 22,947,000 | -0.69(-2.04%) |
Aug 05, 2004 | 36.35 | 36.48 | 31.75 | 33.90 | 25,982,300 | -2.41(-6.64%) |
Aug 04, 2004 | 35.75 | 36.48 | 35.70 | 36.31 | 4,099,800 | -0.37(-1.01%) |
Aug 03, 2004 | 37.10 | 37.36 | 36.48 | 36.68 | 4,612,500 | -0.76(-2.03%) |