Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 40.88 | 41.05 | 40.43 | 40.80 | 2,356,750 | -0.18(-0.44%) |
Oct 28, 2004 | 41.16 | 41.20 | 40.76 | 40.98 | 2,610,313 | -0.22(-0.54%) |
Oct 27, 2004 | 40.95 | 41.41 | 40.12 | 41.20 | 3,239,993 | +0.22(+0.54%) |
Oct 26, 2004 | 38.84 | 40.99 | 38.84 | 40.98 | 5,520,631 | +2.50(+6.51%) |
Oct 25, 2004 | 38.34 | 38.76 | 38.23 | 38.48 | 2,461,386 | +0.08(+0.22%) |
Oct 22, 2004 | 38.11 | 39.00 | 38.09 | 38.39 | 3,643,487 | +0.53(+1.40%) |
Oct 21, 2004 | 37.84 | 38.47 | 37.68 | 37.86 | 3,909,808 | -0.24(-0.62%) |
Oct 20, 2004 | 36.98 | 38.37 | 36.95 | 38.10 | 5,348,627 | +0.92(+2.48%) |
Oct 19, 2004 | 38.88 | 38.88 | 36.79 | 37.18 | 7,781,775 | -0.74(-1.95%) |
Oct 18, 2004 | 38.48 | 39.34 | 37.61 | 37.92 | 8,381,355 | -1.36(-3.46%) |
Oct 15, 2004 | 39.07 | 39.89 | 37.08 | 39.28 | 16,419,131 | -1.47(-3.60%) |
Oct 14, 2004 | 43.46 | 43.48 | 40.12 | 40.74 | 11,542,513 | -2.64(-6.08%) |
Oct 13, 2004 | 43.92 | 44.04 | 43.30 | 43.38 | 1,255,633 | -0.12(-0.27%) |
Oct 12, 2004 | 43.46 | 43.70 | 43.39 | 43.50 | 1,295,338 | -0.38(-0.86%) |
Oct 11, 2004 | 43.95 | 44.12 | 43.84 | 43.88 | 1,247,320 | -0.04(-0.10%) |
Oct 08, 2004 | 44.02 | 44.20 | 43.88 | 43.92 | 1,190,702 | -0.10(-0.22%) |
Oct 07, 2004 | 44.27 | 44.33 | 43.99 | 44.02 | 1,739,253 | -0.45(-1.00%) |
Oct 06, 2004 | 44.58 | 44.78 | 44.27 | 44.46 | 2,445,905 | -0.12(-0.27%) |
Oct 05, 2004 | 44.65 | 44.82 | 44.27 | 44.58 | 2,365,780 | +0.21(+0.47%) |
Oct 04, 2004 | 44.04 | 44.79 | 44.04 | 44.37 | 1,873,990 | +0.36(+0.82%) |
Oct 01, 2004 | 43.30 | 44.08 | 43.28 | 44.01 | 2,018,330 | +0.80(+1.86%) |
Sep 30, 2004 | 42.91 | 43.28 | 42.72 | 43.21 | 2,720,396 | +0.29(+0.68%) |
Sep 29, 2004 | 42.84 | 42.98 | 42.54 | 42.91 | 2,243,513 | +0.03(+0.08%) |
Sep 28, 2004 | 43.24 | 43.35 | 42.78 | 42.88 | 2,713,229 | -0.20(-0.47%) |
Sep 27, 2004 | 43.95 | 43.95 | 43.02 | 43.08 | 2,718,819 | -0.94(-2.14%) |
Sep 24, 2004 | 44.13 | 44.23 | 43.95 | 44.02 | 2,056,745 | -0.10(-0.24%) |
Sep 23, 2004 | 44.55 | 44.55 | 44.02 | 44.13 | 1,572,408 | -0.24(-0.53%) |
Sep 22, 2004 | 44.53 | 44.62 | 44.20 | 44.36 | 1,912,404 | -0.52(-1.15%) |
Sep 21, 2004 | 44.37 | 44.94 | 44.32 | 44.88 | 1,910,254 | +0.54(+1.23%) |
Sep 20, 2004 | 44.22 | 44.38 | 43.93 | 44.34 | 1,786,698 | +0.03(+0.08%) |
Sep 17, 2004 | 44.48 | 44.49 | 44.17 | 44.30 | 1,966,586 | +0.31(+0.71%) |
Sep 16, 2004 | 43.85 | 44.09 | 43.55 | 43.99 | 2,038,684 | +0.42(+0.96%) |
Sep 15, 2004 | 43.53 | 44.30 | 43.32 | 43.57 | 2,272,467 | -0.05(-0.11%) |
Sep 14, 2004 | 43.62 | 43.68 | 43.47 | 43.62 | 1,676,471 | +0.13(+0.30%) |
Sep 13, 2004 | 43.18 | 43.62 | 43.05 | 43.48 | 2,296,978 | +0.63(+1.47%) |
Sep 10, 2004 | 43.18 | 43.24 | 42.75 | 42.86 | 3,432,352 | -0.29(-0.66%) |
Sep 09, 2004 | 43.53 | 43.69 | 43.02 | 43.14 | 3,019,541 | -0.39(-0.90%) |
Sep 08, 2004 | 43.50 | 43.63 | 43.11 | 43.53 | 2,622,210 | +0.04(+0.10%) |
Sep 07, 2004 | 42.94 | 43.57 | 42.94 | 43.49 | 1,930,608 | +0.77(+1.81%) |
Sep 03, 2004 | 42.49 | 43.14 | 42.48 | 42.72 | 1,532,561 | +0.13(+0.31%) |
Sep 02, 2004 | 41.95 | 42.62 | 41.75 | 42.58 | 1,909,538 | +0.47(+1.13%) |
Sep 01, 2004 | 42.61 | 42.62 | 41.72 | 42.11 | 2,463,966 | -0.56(-1.31%) |
Aug 31, 2004 | 42.73 | 42.73 | 42.31 | 42.67 | 2,136,727 | -0.01(-0.02%) |
Aug 30, 2004 | 42.77 | 42.86 | 42.65 | 42.68 | 1,435,951 | -0.11(-0.26%) |
Aug 27, 2004 | 42.80 | 42.91 | 42.73 | 42.79 | 1,108,999 | +0.03(+0.08%) |
Aug 26, 2004 | 42.72 | 42.91 | 42.63 | 42.75 | 1,889,327 | +0.15(+0.34%) |
Aug 25, 2004 | 41.77 | 42.77 | 41.75 | 42.61 | 2,030,084 | +0.86(+2.06%) |
Aug 24, 2004 | 41.80 | 41.94 | 41.46 | 41.75 | 2,273,184 | +0.17(+0.42%) |
Aug 23, 2004 | 42.28 | 42.28 | 41.57 | 41.57 | 1,404,131 | -0.70(-1.67%) |
Aug 20, 2004 | 41.76 | 42.37 | 41.55 | 42.28 | 1,456,019 | +0.54(+1.29%) |
Aug 19, 2004 | 41.86 | 42.24 | 41.40 | 41.74 | 1,985,076 | -0.18(-0.43%) |
Aug 18, 2004 | 41.62 | 41.96 | 41.55 | 41.92 | 1,779,101 | +0.31(+0.74%) |
Aug 17, 2004 | 41.63 | 42.18 | 41.52 | 41.62 | 1,893,054 | +0.11(+0.27%) |
Aug 16, 2004 | 41.09 | 41.75 | 41.07 | 41.50 | 2,764,544 | +0.66(+1.62%) |
Aug 13, 2004 | 41.34 | 41.42 | 40.52 | 40.84 | 3,278,264 | -0.44(-1.06%) |
Aug 12, 2004 | 42.03 | 42.24 | 41.17 | 41.28 | 3,018,681 | -1.05(-2.47%) |
Aug 11, 2004 | 42.71 | 42.75 | 41.97 | 42.33 | 1,888,897 | -0.40(-0.95%) |
Aug 10, 2004 | 42.65 | 42.89 | 42.34 | 42.73 | 2,084,982 | +0.17(+0.41%) |
Aug 09, 2004 | 42.96 | 43.02 | 42.37 | 42.56 | 1,764,624 | -0.23(-0.54%) |
Aug 06, 2004 | 43.67 | 43.68 | 42.67 | 42.79 | 2,773,287 | -1.29(-2.93%) |
Aug 05, 2004 | 45.23 | 45.80 | 43.94 | 44.08 | 3,357,100 | -1.15(-2.55%) |
Aug 04, 2004 | 44.93 | 45.47 | 44.78 | 45.23 | 1,446,128 | +0.34(+0.76%) |
Aug 03, 2004 | 45.19 | 45.29 | 44.67 | 44.89 | 1,896,781 | -0.16(-0.36%) |