Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.45 | 37.40 | 33.43 | 37.40 | 775,600 | +0.58(+1.58%) |
Oct 28, 2004 | 36.35 | 37.15 | 36.29 | 36.82 | 680,200 | +0.64(+1.77%) |
Oct 27, 2004 | 36.26 | 36.35 | 35.69 | 36.18 | 360,200 | -0.03(-0.08%) |
Oct 26, 2004 | 36.17 | 36.43 | 35.81 | 36.21 | 273,400 | +0.17(+0.47%) |
Oct 25, 2004 | 35.75 | 36.25 | 35.67 | 36.04 | 219,200 | +0.04(+0.11%) |
Oct 22, 2004 | 36.19 | 36.29 | 35.83 | 36.00 | 344,300 | -0.34(-0.94%) |
Oct 21, 2004 | 36.40 | 36.40 | 35.95 | 36.34 | 166,300 | +0.04(+0.11%) |
Oct 20, 2004 | 36.00 | 36.89 | 35.54 | 36.30 | 237,600 | +0.12(+0.33%) |
Oct 19, 2004 | 38.38 | 38.57 | 35.39 | 36.18 | 1,303,700 | -2.28(-5.93%) |
Oct 18, 2004 | 37.70 | 38.98 | 37.22 | 38.46 | 268,200 | +0.91(+2.42%) |
Oct 15, 2004 | 37.34 | 37.60 | 36.40 | 37.55 | 253,900 | +0.33(+0.89%) |
Oct 14, 2004 | 37.40 | 37.40 | 37.05 | 37.22 | 65,100 | -0.20(-0.53%) |
Oct 13, 2004 | 37.83 | 37.89 | 37.35 | 37.42 | 118,900 | -0.13(-0.35%) |
Oct 12, 2004 | 37.67 | 38.00 | 37.23 | 37.55 | 160,400 | -0.43(-1.13%) |
Oct 11, 2004 | 37.54 | 38.64 | 37.47 | 37.98 | 346,700 | +0.62(+1.66%) |
Oct 08, 2004 | 37.24 | 37.79 | 37.10 | 37.36 | 120,100 | -0.14(-0.37%) |
Oct 07, 2004 | 38.25 | 38.25 | 37.30 | 37.50 | 89,400 | -0.36(-0.95%) |
Oct 06, 2004 | 37.80 | 38.22 | 37.70 | 37.86 | 367,900 | +0.10(+0.26%) |
Oct 05, 2004 | 37.32 | 37.79 | 37.03 | 37.76 | 349,000 | +0.52(+1.40%) |
Oct 04, 2004 | 37.19 | 37.63 | 36.98 | 37.24 | 601,000 | +0.37(+1.00%) |
Oct 01, 2004 | 36.83 | 37.05 | 36.19 | 36.87 | 210,000 | +0.31(+0.85%) |
Sep 30, 2004 | 37.15 | 37.15 | 36.46 | 36.56 | 270,000 | -0.56(-1.51%) |
Sep 29, 2004 | 37.32 | 37.32 | 36.87 | 37.12 | 64,400 | -0.23(-0.62%) |
Sep 28, 2004 | 37.69 | 37.69 | 37.03 | 37.35 | 78,600 | -0.24(-0.64%) |
Sep 27, 2004 | 37.58 | 37.90 | 37.56 | 37.59 | 107,300 | -0.06(-0.16%) |
Sep 24, 2004 | 38.00 | 38.05 | 37.64 | 37.65 | 114,800 | -0.03(-0.08%) |
Sep 23, 2004 | 37.94 | 38.50 | 37.66 | 37.68 | 171,200 | -0.02(-0.05%) |
Sep 22, 2004 | 39.15 | 39.15 | 37.70 | 37.70 | 164,100 | -1.40(-3.58%) |
Sep 21, 2004 | 39.21 | 39.39 | 38.97 | 39.10 | 82,500 | -0.19(-0.48%) |
Sep 20, 2004 | 39.20 | 39.71 | 38.85 | 39.29 | 147,600 | +0.23(+0.59%) |
Sep 17, 2004 | 39.40 | 40.01 | 38.92 | 39.06 | 288,400 | +0.00(+0.00%) |
Sep 16, 2004 | 37.96 | 39.10 | 37.96 | 39.06 | 230,700 | +0.99(+2.60%) |
Sep 15, 2004 | 37.70 | 38.20 | 37.50 | 38.07 | 218,400 | +0.57(+1.52%) |
Sep 14, 2004 | 37.63 | 37.77 | 36.50 | 37.50 | 621,600 | -1.25(-3.23%) |
Sep 13, 2004 | 39.24 | 39.55 | 38.40 | 38.75 | 380,000 | -0.50(-1.27%) |
Sep 10, 2004 | 38.89 | 39.35 | 38.17 | 39.25 | 248,300 | +0.45(+1.16%) |
Sep 09, 2004 | 38.99 | 39.00 | 38.10 | 38.80 | 259,100 | +0.21(+0.54%) |
Sep 08, 2004 | 37.60 | 38.98 | 37.31 | 38.59 | 668,000 | +1.18(+3.15%) |
Sep 07, 2004 | 37.01 | 37.41 | 36.80 | 37.41 | 209,600 | +0.51(+1.38%) |
Sep 03, 2004 | 36.49 | 36.97 | 36.25 | 36.90 | 172,100 | +0.45(+1.23%) |
Sep 02, 2004 | 35.53 | 36.51 | 35.36 | 36.45 | 451,500 | +1.03(+2.91%) |
Sep 01, 2004 | 35.08 | 35.60 | 35.00 | 35.42 | 266,700 | +0.35(+1.00%) |
Aug 31, 2004 | 34.14 | 35.10 | 33.97 | 35.07 | 313,000 | +1.03(+3.03%) |
Aug 30, 2004 | 34.00 | 34.12 | 33.76 | 34.04 | 88,100 | -0.03(-0.09%) |
Aug 27, 2004 | 34.02 | 34.21 | 33.79 | 34.07 | 89,200 | +0.00(+0.00%) |
Aug 26, 2004 | 34.00 | 34.27 | 33.21 | 34.07 | 426,500 | +0.14(+0.41%) |
Aug 25, 2004 | 34.16 | 34.31 | 33.82 | 33.93 | 182,900 | -0.36(-1.05%) |
Aug 24, 2004 | 34.29 | 34.37 | 34.01 | 34.29 | 60,400 | +0.33(+0.97%) |
Aug 23, 2004 | 34.70 | 35.50 | 33.47 | 33.96 | 370,200 | -0.73(-2.10%) |
Aug 20, 2004 | 33.88 | 34.69 | 33.50 | 34.69 | 302,600 | +0.93(+2.75%) |
Aug 19, 2004 | 34.07 | 34.07 | 33.45 | 33.76 | 36,700 | -0.30(-0.88%) |
Aug 18, 2004 | 33.89 | 34.06 | 33.58 | 34.06 | 89,796 | +0.07(+0.21%) |
Aug 17, 2004 | 34.32 | 34.32 | 33.92 | 33.99 | 146,900 | -0.01(-0.03%) |
Aug 16, 2004 | 34.83 | 34.83 | 33.96 | 34.00 | 298,700 | -0.52(-1.51%) |
Aug 13, 2004 | 35.00 | 35.00 | 34.46 | 34.52 | 54,300 | -0.22(-0.63%) |
Aug 12, 2004 | 34.59 | 35.30 | 34.43 | 34.74 | 205,100 | -0.19(-0.54%) |
Aug 11, 2004 | 34.12 | 34.93 | 33.76 | 34.93 | 73,100 | +0.91(+2.67%) |
Aug 10, 2004 | 33.65 | 34.27 | 33.55 | 34.02 | 93,700 | +0.42(+1.25%) |
Aug 09, 2004 | 33.53 | 33.91 | 33.47 | 33.60 | 67,400 | +0.03(+0.09%) |
Aug 06, 2004 | 33.50 | 33.69 | 33.01 | 33.57 | 97,900 | -0.18(-0.53%) |
Aug 05, 2004 | 33.73 | 33.88 | 33.37 | 33.75 | 159,100 | +0.02(+0.06%) |
Aug 04, 2004 | 34.71 | 34.75 | 33.73 | 33.73 | 197,200 | -0.89(-2.57%) |
Aug 03, 2004 | 35.60 | 35.64 | 34.40 | 34.62 | 575,800 | +0.52(+1.52%) |