Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 43.40 | 43.70 | 42.05 | 42.55 | 63,000 | -1.16(-2.64%) |
Oct 28, 2004 | 43.24 | 43.80 | 43.24 | 43.70 | 21,700 | +0.22(+0.51%) |
Oct 27, 2004 | 42.45 | 43.48 | 42.30 | 43.48 | 27,200 | +1.24(+2.94%) |
Oct 26, 2004 | 41.31 | 42.51 | 41.22 | 42.24 | 53,800 | +0.93(+2.25%) |
Oct 25, 2004 | 40.86 | 41.74 | 40.61 | 41.31 | 28,000 | +0.37(+0.90%) |
Oct 22, 2004 | 42.33 | 42.58 | 40.94 | 40.94 | 31,300 | -1.41(-3.33%) |
Oct 21, 2004 | 41.67 | 42.50 | 41.16 | 42.35 | 45,900 | +0.90(+2.17%) |
Oct 20, 2004 | 40.27 | 41.84 | 40.27 | 41.45 | 39,100 | +1.09(+2.70%) |
Oct 19, 2004 | 41.20 | 41.47 | 40.35 | 40.36 | 35,000 | -0.68(-1.66%) |
Oct 18, 2004 | 41.01 | 41.24 | 40.86 | 41.04 | 38,400 | +0.06(+0.15%) |
Oct 15, 2004 | 39.90 | 42.26 | 39.88 | 40.98 | 83,500 | -0.03(-0.07%) |
Oct 14, 2004 | 41.57 | 41.57 | 40.69 | 41.01 | 57,200 | -0.46(-1.11%) |
Oct 13, 2004 | 43.04 | 43.24 | 41.26 | 41.47 | 63,700 | -1.15(-2.70%) |
Oct 12, 2004 | 42.61 | 42.78 | 41.08 | 42.62 | 62,200 | +0.09(+0.21%) |
Oct 11, 2004 | 41.44 | 42.60 | 41.11 | 42.53 | 35,900 | +1.21(+2.93%) |
Oct 08, 2004 | 42.67 | 43.26 | 41.28 | 41.32 | 68,700 | -1.39(-3.25%) |
Oct 07, 2004 | 44.64 | 44.70 | 42.71 | 42.71 | 45,900 | -2.31(-5.13%) |
Oct 06, 2004 | 43.67 | 45.02 | 42.69 | 45.02 | 64,600 | +1.82(+4.21%) |
Oct 05, 2004 | 44.20 | 44.22 | 43.01 | 43.20 | 46,400 | -1.27(-2.86%) |
Oct 04, 2004 | 43.51 | 44.50 | 43.05 | 44.47 | 164,700 | +1.41(+3.27%) |
Oct 01, 2004 | 41.66 | 43.89 | 41.20 | 43.06 | 83,500 | +1.37(+3.29%) |
Sep 30, 2004 | 41.48 | 42.20 | 41.45 | 41.69 | 39,300 | -0.09(-0.22%) |
Sep 29, 2004 | 40.60 | 41.93 | 39.98 | 41.78 | 72,900 | +0.91(+2.23%) |
Sep 28, 2004 | 40.96 | 41.11 | 40.01 | 40.87 | 56,000 | -0.20(-0.49%) |
Sep 27, 2004 | 40.75 | 41.41 | 40.50 | 41.07 | 88,500 | +0.32(+0.79%) |
Sep 24, 2004 | 41.54 | 41.77 | 40.73 | 40.75 | 82,200 | -0.95(-2.28%) |
Sep 23, 2004 | 41.15 | 42.19 | 40.79 | 41.70 | 163,100 | +0.49(+1.19%) |
Sep 22, 2004 | 45.98 | 46.00 | 40.97 | 41.21 | 589,700 | -1.64(-3.83%) |
Sep 21, 2004 | 43.38 | 43.84 | 42.31 | 42.85 | 103,700 | -0.42(-0.97%) |
Sep 20, 2004 | 45.00 | 45.44 | 43.01 | 43.27 | 80,300 | -1.73(-3.84%) |
Sep 17, 2004 | 45.23 | 45.50 | 44.60 | 45.00 | 76,300 | +0.22(+0.49%) |
Sep 16, 2004 | 44.23 | 44.96 | 43.76 | 44.78 | 45,000 | +0.65(+1.47%) |
Sep 15, 2004 | 43.51 | 44.40 | 43.50 | 44.13 | 53,500 | +0.47(+1.08%) |
Sep 14, 2004 | 44.65 | 44.65 | 43.53 | 43.66 | 32,000 | -0.78(-1.76%) |
Sep 13, 2004 | 44.03 | 44.77 | 43.54 | 44.44 | 31,200 | +0.54(+1.23%) |
Sep 10, 2004 | 43.14 | 44.26 | 42.92 | 43.90 | 37,100 | +0.75(+1.74%) |
Sep 09, 2004 | 41.98 | 43.38 | 41.95 | 43.15 | 49,900 | +1.20(+2.86%) |
Sep 08, 2004 | 41.71 | 42.21 | 41.34 | 41.95 | 46,700 | -0.04(-0.10%) |
Sep 07, 2004 | 42.67 | 42.99 | 41.70 | 41.99 | 63,916 | -0.57(-1.34%) |
Sep 03, 2004 | 42.98 | 43.02 | 41.87 | 42.56 | 23,600 | -0.44(-1.02%) |
Sep 02, 2004 | 42.33 | 43.00 | 40.93 | 43.00 | 59,800 | +1.60(+3.86%) |
Sep 01, 2004 | 41.25 | 42.35 | 41.02 | 41.40 | 56,000 | +0.17(+0.41%) |
Aug 31, 2004 | 40.82 | 41.23 | 40.31 | 41.23 | 34,700 | +0.20(+0.49%) |
Aug 30, 2004 | 40.96 | 41.43 | 40.70 | 41.03 | 46,300 | -0.18(-0.44%) |
Aug 27, 2004 | 39.70 | 41.37 | 39.70 | 41.21 | 80,400 | +1.71(+4.33%) |
Aug 26, 2004 | 39.49 | 39.99 | 39.01 | 39.50 | 47,000 | -0.19(-0.48%) |
Aug 25, 2004 | 39.48 | 40.24 | 39.25 | 39.69 | 69,800 | +0.16(+0.40%) |
Aug 24, 2004 | 39.80 | 39.86 | 39.10 | 39.53 | 54,400 | +0.15(+0.38%) |
Aug 23, 2004 | 39.83 | 39.83 | 39.01 | 39.38 | 57,700 | -0.14(-0.35%) |
Aug 20, 2004 | 39.50 | 39.68 | 39.04 | 39.52 | 57,931 | +0.25(+0.64%) |
Aug 19, 2004 | 39.45 | 39.80 | 38.92 | 39.27 | 101,600 | -0.19(-0.48%) |
Aug 18, 2004 | 39.50 | 39.61 | 38.80 | 39.46 | 63,730 | -0.15(-0.38%) |
Aug 17, 2004 | 39.42 | 39.76 | 39.00 | 39.61 | 50,400 | +0.31(+0.79%) |
Aug 16, 2004 | 39.26 | 39.66 | 38.91 | 39.30 | 127,900 | +0.04(+0.10%) |
Aug 13, 2004 | 39.69 | 39.69 | 38.83 | 39.26 | 57,500 | -0.26(-0.66%) |
Aug 12, 2004 | 39.61 | 39.91 | 39.13 | 39.52 | 43,900 | -0.51(-1.27%) |
Aug 11, 2004 | 39.34 | 40.03 | 37.89 | 40.03 | 70,800 | +0.29(+0.73%) |
Aug 10, 2004 | 39.55 | 39.90 | 39.22 | 39.74 | 48,800 | +0.44(+1.12%) |
Aug 09, 2004 | 39.63 | 39.95 | 38.88 | 39.30 | 112,500 | -0.14(-0.35%) |
Aug 06, 2004 | 39.71 | 39.99 | 39.16 | 39.44 | 83,000 | -0.59(-1.47%) |
Aug 05, 2004 | 40.22 | 40.55 | 39.62 | 40.03 | 60,100 | -0.40(-0.99%) |
Aug 04, 2004 | 39.61 | 40.43 | 39.45 | 40.43 | 69,600 | +0.58(+1.46%) |
Aug 03, 2004 | 40.61 | 41.04 | 39.75 | 39.85 | 252,100 | -0.91(-2.23%) |