Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 43.83 | 44.27 | 43.76 | 44.15 | 631,140 | +0.39(+0.90%) |
Oct 28, 2004 | 43.90 | 44.05 | 43.37 | 43.76 | 485,895 | -0.33(-0.76%) |
Oct 27, 2004 | 43.40 | 44.10 | 43.25 | 44.09 | 530,819 | +0.68(+1.57%) |
Oct 26, 2004 | 42.98 | 43.41 | 42.73 | 43.41 | 477,765 | +0.43(+1.00%) |
Oct 25, 2004 | 43.04 | 43.23 | 42.76 | 42.98 | 443,865 | -0.35(-0.80%) |
Oct 22, 2004 | 43.24 | 43.65 | 43.10 | 43.33 | 678,682 | +0.17(+0.39%) |
Oct 21, 2004 | 43.05 | 43.30 | 42.45 | 43.16 | 970,550 | +0.17(+0.39%) |
Oct 20, 2004 | 44.01 | 44.01 | 42.89 | 43.00 | 1,445,560 | -1.09(-2.47%) |
Oct 19, 2004 | 44.63 | 44.88 | 43.29 | 44.08 | 1,896,591 | -1.43(-3.14%) |
Oct 18, 2004 | 45.82 | 45.82 | 44.86 | 45.51 | 611,434 | -0.30(-0.67%) |
Oct 15, 2004 | 45.37 | 46.38 | 45.25 | 45.82 | 538,812 | +0.63(+1.40%) |
Oct 14, 2004 | 45.09 | 45.55 | 44.99 | 45.19 | 341,615 | +0.09(+0.21%) |
Oct 13, 2004 | 45.76 | 45.80 | 44.83 | 45.09 | 468,945 | -0.45(-0.99%) |
Oct 12, 2004 | 45.66 | 45.70 | 45.17 | 45.54 | 360,218 | -0.19(-0.41%) |
Oct 11, 2004 | 45.79 | 46.30 | 45.64 | 45.73 | 279,879 | -0.02(-0.05%) |
Oct 08, 2004 | 46.23 | 46.28 | 45.54 | 45.75 | 491,545 | -0.52(-1.11%) |
Oct 07, 2004 | 46.59 | 46.70 | 46.26 | 46.27 | 440,144 | -0.47(-1.01%) |
Oct 06, 2004 | 46.91 | 47.05 | 46.50 | 46.74 | 465,638 | -0.07(-0.14%) |
Oct 05, 2004 | 47.17 | 47.17 | 46.36 | 46.81 | 632,380 | -0.36(-0.77%) |
Oct 04, 2004 | 48.33 | 48.33 | 46.82 | 47.17 | 864,579 | +0.06(+0.12%) |
Oct 01, 2004 | 47.84 | 47.89 | 46.81 | 47.11 | 698,113 | -0.62(-1.31%) |
Sep 30, 2004 | 47.31 | 47.75 | 47.20 | 47.73 | 849,145 | +0.78(+1.65%) |
Sep 29, 2004 | 46.37 | 46.97 | 46.25 | 46.96 | 412,032 | +0.64(+1.38%) |
Sep 28, 2004 | 45.64 | 46.40 | 45.62 | 46.32 | 455,854 | +0.85(+1.87%) |
Sep 27, 2004 | 45.90 | 45.93 | 45.46 | 45.47 | 484,517 | -0.43(-0.93%) |
Sep 24, 2004 | 45.79 | 46.15 | 45.57 | 45.90 | 317,223 | +0.05(+0.11%) |
Sep 23, 2004 | 46.35 | 46.35 | 45.80 | 45.85 | 284,702 | -0.50(-1.08%) |
Sep 22, 2004 | 46.12 | 46.60 | 46.05 | 46.35 | 712,720 | +0.23(+0.50%) |
Sep 21, 2004 | 46.19 | 46.21 | 45.69 | 46.12 | 317,499 | -0.07(-0.16%) |
Sep 20, 2004 | 46.23 | 46.44 | 45.96 | 46.19 | 297,793 | -0.04(-0.09%) |
Sep 17, 2004 | 46.07 | 46.37 | 45.96 | 46.23 | 364,077 | +0.25(+0.54%) |
Sep 16, 2004 | 45.68 | 45.99 | 45.47 | 45.99 | 315,570 | +0.36(+0.78%) |
Sep 15, 2004 | 45.64 | 45.81 | 45.43 | 45.63 | 370,002 | -0.01(-0.03%) |
Sep 14, 2004 | 45.57 | 45.66 | 45.15 | 45.64 | 370,691 | +0.20(+0.43%) |
Sep 13, 2004 | 45.12 | 45.48 | 44.95 | 45.45 | 362,285 | +0.33(+0.72%) |
Sep 10, 2004 | 45.06 | 45.16 | 44.85 | 45.12 | 556,588 | +0.12(+0.27%) |
Sep 09, 2004 | 45.36 | 45.64 | 44.92 | 45.00 | 470,323 | -0.36(-0.78%) |
Sep 08, 2004 | 46.02 | 46.06 | 45.35 | 45.35 | 441,660 | -0.78(-1.68%) |
Sep 07, 2004 | 45.78 | 46.26 | 45.78 | 46.13 | 232,750 | +0.50(+1.10%) |
Sep 03, 2004 | 45.52 | 45.93 | 45.50 | 45.63 | 228,891 | +0.11(+0.24%) |
Sep 02, 2004 | 45.03 | 45.57 | 44.97 | 45.52 | 201,331 | +0.40(+0.88%) |
Sep 01, 2004 | 44.99 | 45.41 | 44.96 | 45.12 | 252,042 | +0.02(+0.05%) |
Aug 31, 2004 | 44.96 | 45.25 | 44.82 | 45.10 | 440,420 | +0.20(+0.44%) |
Aug 30, 2004 | 44.91 | 45.18 | 44.77 | 44.90 | 268,854 | -0.28(-0.63%) |
Aug 27, 2004 | 45.19 | 45.35 | 45.01 | 45.19 | 206,981 | +0.04(+0.08%) |
Aug 26, 2004 | 44.62 | 45.18 | 44.59 | 45.15 | 375,928 | +0.53(+1.19%) |
Aug 25, 2004 | 44.14 | 44.82 | 43.87 | 44.62 | 231,923 | +0.54(+1.23%) |
Aug 24, 2004 | 43.70 | 44.22 | 43.70 | 44.08 | 299,447 | +0.36(+0.83%) |
Aug 23, 2004 | 43.90 | 43.97 | 43.57 | 43.71 | 261,689 | -0.12(-0.26%) |
Aug 20, 2004 | 43.72 | 43.95 | 43.45 | 43.83 | 395,772 | +0.12(+0.28%) |
Aug 19, 2004 | 43.90 | 43.90 | 43.54 | 43.71 | 218,418 | -0.26(-0.59%) |
Aug 18, 2004 | 43.91 | 44.05 | 43.69 | 43.97 | 389,019 | +0.04(+0.08%) |
Aug 17, 2004 | 43.98 | 44.24 | 43.82 | 43.93 | 325,078 | -0.04(-0.10%) |
Aug 16, 2004 | 43.08 | 44.19 | 43.08 | 43.98 | 499,675 | +0.89(+2.07%) |
Aug 13, 2004 | 43.01 | 43.19 | 42.73 | 43.08 | 353,190 | +0.07(+0.17%) |
Aug 12, 2004 | 42.96 | 43.13 | 42.61 | 43.01 | 594,071 | -0.11(-0.25%) |
Aug 11, 2004 | 42.87 | 43.24 | 42.50 | 43.12 | 300,687 | +0.25(+0.58%) |
Aug 10, 2004 | 42.50 | 42.88 | 42.32 | 42.87 | 428,707 | +0.38(+0.89%) |
Aug 09, 2004 | 42.58 | 42.85 | 42.50 | 42.50 | 226,962 | -0.18(-0.43%) |
Aug 06, 2004 | 43.29 | 43.29 | 42.46 | 42.68 | 515,385 | -0.60(-1.39%) |
Aug 05, 2004 | 44.06 | 44.11 | 43.21 | 43.28 | 316,259 | -0.82(-1.86%) |
Aug 04, 2004 | 43.69 | 44.32 | 43.50 | 44.10 | 285,391 | +0.39(+0.90%) |
Aug 03, 2004 | 43.91 | 43.91 | 43.50 | 43.71 | 367,108 | -0.34(-0.77%) |