Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.64 | 35.66 | 35.01 | 35.56 | 2,667,659 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.70 | 35.06 | 35.58 | 2,004,500 | +0.34(+0.96%) |
Oct 27, 2004 | 34.62 | 35.47 | 34.59 | 35.24 | 4,688,332 | +0.37(+1.05%) |
Oct 26, 2004 | 33.79 | 34.88 | 33.67 | 34.88 | 3,207,752 | +1.32(+3.92%) |
Oct 25, 2004 | 34.12 | 34.12 | 33.25 | 33.56 | 2,863,441 | -0.48(-1.41%) |
Oct 22, 2004 | 34.40 | 34.54 | 33.86 | 34.04 | 2,033,862 | -0.40(-1.16%) |
Oct 21, 2004 | 33.92 | 34.61 | 33.78 | 34.44 | 2,858,739 | +0.35(+1.02%) |
Oct 20, 2004 | 33.58 | 34.18 | 33.31 | 34.09 | 1,926,279 | +0.32(+0.96%) |
Oct 19, 2004 | 34.15 | 34.33 | 33.68 | 33.77 | 1,313,586 | -0.44(-1.27%) |
Oct 18, 2004 | 33.37 | 34.21 | 33.06 | 34.20 | 2,048,543 | +0.56(+1.66%) |
Oct 15, 2004 | 33.31 | 33.72 | 33.07 | 33.65 | 2,609,624 | +0.38(+1.15%) |
Oct 14, 2004 | 33.86 | 34.07 | 33.18 | 33.26 | 2,587,718 | -0.88(-2.58%) |
Oct 13, 2004 | 34.34 | 34.65 | 33.80 | 34.14 | 2,058,865 | -0.08(-0.23%) |
Oct 12, 2004 | 34.20 | 34.34 | 33.79 | 34.22 | 1,809,751 | +0.05(+0.15%) |
Oct 11, 2004 | 33.97 | 34.25 | 33.86 | 34.17 | 1,680,262 | +0.31(+0.93%) |
Oct 08, 2004 | 33.72 | 34.21 | 33.68 | 33.86 | 2,084,327 | +0.09(+0.26%) |
Oct 07, 2004 | 34.17 | 34.20 | 33.60 | 33.77 | 1,885,907 | -0.33(-0.97%) |
Oct 06, 2004 | 33.35 | 34.11 | 33.31 | 34.10 | 2,061,618 | +0.46(+1.37%) |
Oct 05, 2004 | 33.60 | 34.06 | 33.46 | 33.64 | 2,044,529 | -0.10(-0.31%) |
Oct 04, 2004 | 33.60 | 34.30 | 33.49 | 33.74 | 3,001,647 | +0.17(+0.49%) |
Oct 01, 2004 | 32.61 | 33.58 | 32.34 | 33.58 | 3,667,788 | +1.22(+3.77%) |
Sep 30, 2004 | 32.49 | 32.74 | 32.21 | 32.36 | 3,682,239 | -0.14(-0.43%) |
Sep 29, 2004 | 31.97 | 32.50 | 31.82 | 32.50 | 3,380,595 | +0.48(+1.50%) |
Sep 28, 2004 | 32.35 | 32.35 | 31.90 | 32.02 | 2,965,863 | -0.25(-0.78%) |
Sep 27, 2004 | 32.54 | 32.62 | 32.15 | 32.27 | 3,322,560 | -0.40(-1.23%) |
Sep 24, 2004 | 32.91 | 32.99 | 32.64 | 32.67 | 3,244,224 | -0.10(-0.32%) |
Sep 23, 2004 | 33.23 | 33.70 | 32.51 | 32.77 | 9,110,231 | -1.74(-5.03%) |
Sep 22, 2004 | 34.45 | 34.67 | 34.16 | 34.51 | 3,952,687 | -0.27(-0.78%) |
Sep 21, 2004 | 34.35 | 34.88 | 34.30 | 34.78 | 3,129,416 | +0.62(+1.81%) |
Sep 20, 2004 | 34.39 | 34.44 | 34.11 | 34.16 | 2,649,767 | -0.06(-0.18%) |
Sep 17, 2004 | 34.17 | 34.32 | 33.95 | 34.22 | 2,626,025 | +0.44(+1.29%) |
Sep 16, 2004 | 33.11 | 33.87 | 33.00 | 33.79 | 2,230,218 | +0.72(+2.19%) |
Sep 15, 2004 | 33.23 | 33.26 | 32.82 | 33.06 | 1,988,787 | +0.12(+0.37%) |
Sep 14, 2004 | 33.19 | 33.31 | 32.82 | 32.94 | 1,614,657 | -0.23(-0.68%) |
Sep 13, 2004 | 32.98 | 33.30 | 32.65 | 33.17 | 3,457,210 | +0.35(+1.06%) |
Sep 10, 2004 | 32.71 | 32.88 | 32.56 | 32.82 | 1,672,118 | -0.10(-0.29%) |
Sep 09, 2004 | 33.03 | 33.04 | 32.73 | 32.91 | 2,287,909 | -0.07(-0.21%) |
Sep 08, 2004 | 33.13 | 33.36 | 32.89 | 32.98 | 2,236,182 | -0.04(-0.13%) |
Sep 07, 2004 | 33.35 | 33.51 | 32.78 | 33.03 | 2,361,886 | -0.10(-0.32%) |
Sep 03, 2004 | 33.50 | 33.52 | 33.06 | 33.13 | 1,538,730 | -0.32(-0.96%) |
Sep 02, 2004 | 32.60 | 33.55 | 32.31 | 33.45 | 2,251,895 | +0.88(+2.70%) |
Sep 01, 2004 | 32.47 | 32.86 | 32.00 | 32.57 | 2,659,516 | -0.05(-0.16%) |
Aug 31, 2004 | 32.52 | 32.72 | 32.14 | 32.63 | 2,579,116 | +0.10(+0.29%) |
Aug 30, 2004 | 32.56 | 32.86 | 32.36 | 32.53 | 2,078,707 | -0.14(-0.43%) |
Aug 27, 2004 | 32.62 | 32.72 | 32.35 | 32.67 | 2,318,532 | +0.14(+0.43%) |
Aug 26, 2004 | 32.46 | 32.64 | 32.26 | 32.53 | 2,953,705 | +0.27(+0.84%) |
Aug 25, 2004 | 31.14 | 32.43 | 31.03 | 32.26 | 4,231,966 | +1.23(+3.96%) |
Aug 24, 2004 | 31.02 | 31.34 | 30.84 | 31.03 | 2,041,891 | +0.38(+1.25%) |
Aug 23, 2004 | 31.21 | 31.30 | 30.53 | 30.65 | 2,491,146 | -0.60(-1.93%) |
Aug 20, 2004 | 30.93 | 31.43 | 30.62 | 31.25 | 2,783,729 | +0.34(+1.10%) |
Aug 19, 2004 | 31.14 | 31.41 | 30.82 | 30.91 | 2,832,818 | -0.45(-1.45%) |
Aug 18, 2004 | 31.11 | 31.56 | 30.86 | 31.36 | 3,374,287 | +0.10(+0.33%) |
Aug 17, 2004 | 30.50 | 31.32 | 30.49 | 31.26 | 5,659,673 | +0.82(+2.69%) |
Aug 16, 2004 | 30.37 | 30.60 | 30.30 | 30.44 | 2,637,724 | +0.31(+1.01%) |
Aug 13, 2004 | 29.99 | 30.39 | 29.99 | 30.13 | 2,392,050 | +0.13(+0.44%) |
Aug 12, 2004 | 30.21 | 30.28 | 29.73 | 30.00 | 3,323,477 | -0.33(-1.09%) |
Aug 11, 2004 | 30.67 | 30.73 | 30.03 | 30.33 | 2,378,975 | -0.50(-1.61%) |
Aug 10, 2004 | 30.49 | 30.91 | 30.12 | 30.83 | 2,813,550 | +0.51(+1.67%) |
Aug 09, 2004 | 29.64 | 30.41 | 29.57 | 30.32 | 3,126,778 | +0.78(+2.63%) |
Aug 06, 2004 | 30.36 | 30.39 | 29.54 | 29.55 | 2,561,453 | -0.85(-2.78%) |
Aug 05, 2004 | 30.91 | 30.98 | 30.18 | 30.39 | 3,004,859 | -0.53(-1.72%) |
Aug 04, 2004 | 30.67 | 31.05 | 30.49 | 30.93 | 1,854,252 | +0.40(+1.31%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.43 | 30.52 | 2,511,217 | -0.16(-0.51%) |