Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 40.88 | 41.04 | 40.42 | 40.79 | 2,357,093 | -0.18(-0.44%) |
Oct 28, 2004 | 41.16 | 41.20 | 40.76 | 40.97 | 2,610,693 | -0.22(-0.54%) |
Oct 27, 2004 | 40.95 | 41.40 | 40.12 | 41.20 | 3,240,465 | +0.22(+0.54%) |
Oct 26, 2004 | 38.83 | 40.98 | 38.83 | 40.97 | 5,521,436 | +2.50(+6.51%) |
Oct 25, 2004 | 38.33 | 38.76 | 38.23 | 38.47 | 2,461,744 | +0.08(+0.22%) |
Oct 22, 2004 | 38.11 | 38.99 | 38.09 | 38.39 | 3,644,018 | +0.53(+1.40%) |
Oct 21, 2004 | 37.84 | 38.46 | 37.67 | 37.86 | 3,910,378 | -0.24(-0.62%) |
Oct 20, 2004 | 36.97 | 38.37 | 36.95 | 38.09 | 5,349,406 | +0.92(+2.48%) |
Oct 19, 2004 | 38.87 | 38.87 | 36.78 | 37.17 | 7,782,909 | -0.74(-1.95%) |
Oct 18, 2004 | 38.47 | 39.34 | 37.61 | 37.91 | 8,382,576 | -1.36(-3.46%) |
Oct 15, 2004 | 39.06 | 39.89 | 37.08 | 39.27 | 16,421,523 | -1.46(-3.60%) |
Oct 14, 2004 | 43.46 | 43.47 | 40.11 | 40.74 | 11,544,195 | -2.64(-6.08%) |
Oct 13, 2004 | 43.91 | 44.04 | 43.29 | 43.37 | 1,255,816 | -0.12(-0.27%) |
Oct 12, 2004 | 43.46 | 43.69 | 43.39 | 43.49 | 1,295,526 | -0.38(-0.86%) |
Oct 11, 2004 | 43.94 | 44.11 | 43.83 | 43.87 | 1,247,501 | -0.04(-0.10%) |
Oct 08, 2004 | 44.01 | 44.19 | 43.87 | 43.91 | 1,190,875 | -0.10(-0.22%) |
Oct 07, 2004 | 44.26 | 44.32 | 43.99 | 44.01 | 1,739,506 | -0.45(-1.00%) |
Oct 06, 2004 | 44.57 | 44.77 | 44.26 | 44.46 | 2,446,262 | -0.12(-0.27%) |
Oct 05, 2004 | 44.64 | 44.81 | 44.26 | 44.57 | 2,366,125 | +0.21(+0.47%) |
Oct 04, 2004 | 44.04 | 44.78 | 44.04 | 44.36 | 1,874,263 | +0.36(+0.82%) |
Oct 01, 2004 | 43.30 | 44.07 | 43.28 | 44.00 | 2,018,624 | +0.80(+1.86%) |
Sep 30, 2004 | 42.90 | 43.28 | 42.71 | 43.20 | 2,720,792 | +0.29(+0.68%) |
Sep 29, 2004 | 42.83 | 42.98 | 42.54 | 42.91 | 2,243,840 | +0.03(+0.08%) |
Sep 28, 2004 | 43.23 | 43.35 | 42.77 | 42.87 | 2,713,624 | -0.20(-0.47%) |
Sep 27, 2004 | 43.95 | 43.95 | 43.02 | 43.07 | 2,719,215 | -0.94(-2.14%) |
Sep 24, 2004 | 44.13 | 44.22 | 43.95 | 44.02 | 2,057,044 | -0.10(-0.24%) |
Sep 23, 2004 | 44.54 | 44.54 | 44.01 | 44.12 | 1,572,638 | -0.24(-0.53%) |
Sep 22, 2004 | 44.52 | 44.62 | 44.20 | 44.36 | 1,912,683 | -0.52(-1.15%) |
Sep 21, 2004 | 44.36 | 44.94 | 44.32 | 44.87 | 1,910,533 | +0.54(+1.23%) |
Sep 20, 2004 | 44.22 | 44.37 | 43.92 | 44.33 | 1,786,958 | +0.03(+0.08%) |
Sep 17, 2004 | 44.47 | 44.48 | 44.16 | 44.29 | 1,966,872 | +0.31(+0.71%) |
Sep 16, 2004 | 43.84 | 44.09 | 43.54 | 43.98 | 2,038,981 | +0.42(+0.96%) |
Sep 15, 2004 | 43.53 | 44.29 | 43.32 | 43.56 | 2,272,798 | -0.05(-0.11%) |
Sep 14, 2004 | 43.62 | 43.67 | 43.46 | 43.61 | 1,676,716 | +0.13(+0.30%) |
Sep 13, 2004 | 43.18 | 43.61 | 43.04 | 43.48 | 2,297,313 | +0.63(+1.47%) |
Sep 10, 2004 | 43.18 | 43.23 | 42.74 | 42.85 | 3,432,852 | -0.29(-0.66%) |
Sep 09, 2004 | 43.53 | 43.68 | 43.02 | 43.14 | 3,019,981 | -0.39(-0.90%) |
Sep 08, 2004 | 43.49 | 43.62 | 43.10 | 43.53 | 2,622,592 | +0.04(+0.10%) |
Sep 07, 2004 | 42.93 | 43.56 | 42.93 | 43.49 | 1,930,889 | +0.77(+1.81%) |
Sep 03, 2004 | 42.48 | 43.13 | 42.47 | 42.71 | 1,532,784 | +0.13(+0.31%) |
Sep 02, 2004 | 41.94 | 42.61 | 41.75 | 42.58 | 1,909,816 | +0.47(+1.13%) |
Sep 01, 2004 | 42.61 | 42.61 | 41.71 | 42.10 | 2,464,325 | -0.56(-1.31%) |
Aug 31, 2004 | 42.73 | 42.73 | 42.31 | 42.66 | 2,137,038 | -0.01(-0.02%) |
Aug 30, 2004 | 42.76 | 42.85 | 42.65 | 42.67 | 1,436,161 | -0.11(-0.26%) |
Aug 27, 2004 | 42.79 | 42.90 | 42.73 | 42.78 | 1,109,161 | +0.03(+0.08%) |
Aug 26, 2004 | 42.71 | 42.90 | 42.62 | 42.75 | 1,889,602 | +0.15(+0.34%) |
Aug 25, 2004 | 41.76 | 42.76 | 41.75 | 42.60 | 2,030,380 | +0.86(+2.06%) |
Aug 24, 2004 | 41.80 | 41.93 | 41.46 | 41.74 | 2,273,515 | +0.17(+0.42%) |
Aug 23, 2004 | 42.27 | 42.28 | 41.57 | 41.57 | 1,404,335 | -0.70(-1.67%) |
Aug 20, 2004 | 41.76 | 42.36 | 41.54 | 42.27 | 1,456,231 | +0.54(+1.29%) |
Aug 19, 2004 | 41.85 | 42.24 | 41.39 | 41.73 | 1,985,365 | -0.18(-0.43%) |
Aug 18, 2004 | 41.62 | 41.96 | 41.54 | 41.92 | 1,779,360 | +0.31(+0.74%) |
Aug 17, 2004 | 41.62 | 42.17 | 41.52 | 41.61 | 1,893,330 | +0.11(+0.27%) |
Aug 16, 2004 | 41.09 | 41.75 | 41.06 | 41.50 | 2,764,947 | +0.66(+1.62%) |
Aug 13, 2004 | 41.33 | 41.41 | 40.51 | 40.83 | 3,278,742 | -0.44(-1.06%) |
Aug 12, 2004 | 42.03 | 42.23 | 41.16 | 41.27 | 3,019,121 | -1.05(-2.47%) |
Aug 11, 2004 | 42.70 | 42.74 | 41.96 | 42.32 | 1,889,172 | -0.40(-0.95%) |
Aug 10, 2004 | 42.65 | 42.89 | 42.33 | 42.73 | 2,085,286 | +0.17(+0.41%) |
Aug 09, 2004 | 42.96 | 43.02 | 42.36 | 42.55 | 1,764,881 | -0.23(-0.54%) |
Aug 06, 2004 | 43.67 | 43.67 | 42.66 | 42.78 | 2,773,691 | -1.29(-2.93%) |
Aug 05, 2004 | 45.22 | 45.79 | 43.93 | 44.07 | 3,357,589 | -1.15(-2.54%) |
Aug 04, 2004 | 44.92 | 45.46 | 44.78 | 45.22 | 1,446,339 | +0.34(+0.76%) |
Aug 03, 2004 | 45.18 | 45.29 | 44.66 | 44.88 | 1,897,057 | -0.16(-0.36%) |