Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.20 | 30.29 | 30.10 | 30.22 | 16,500 | +0.07(+0.23%) |
Oct 28, 2004 | 30.14 | 30.27 | 30.14 | 30.15 | 2,200 | +0.04(+0.14%) |
Oct 27, 2004 | 30.63 | 30.63 | 30.11 | 30.11 | 1,800 | -0.04(-0.13%) |
Oct 26, 2004 | 29.96 | 30.18 | 29.96 | 30.15 | 7,000 | -0.02(-0.07%) |
Oct 25, 2004 | 30.00 | 30.34 | 30.00 | 30.17 | 3,900 | +0.37(+1.24%) |
Oct 22, 2004 | 29.86 | 29.86 | 29.78 | 29.80 | 4,300 | +0.47(+1.60%) |
Oct 21, 2004 | 29.60 | 29.78 | 29.33 | 29.33 | 2,600 | -0.09(-0.31%) |
Oct 20, 2004 | 29.48 | 29.48 | 29.22 | 29.42 | 4,200 | +0.57(+1.98%) |
Oct 19, 2004 | 29.63 | 29.63 | 28.60 | 28.85 | 24,300 | +0.25(+0.87%) |
Oct 18, 2004 | 28.43 | 28.60 | 28.29 | 28.60 | 11,500 | +0.40(+1.42%) |
Oct 15, 2004 | 26.96 | 28.28 | 26.96 | 28.20 | 16,600 | +2.09(+8.00%) |
Oct 14, 2004 | 27.13 | 27.16 | 26.09 | 26.11 | 25,800 | -0.75(-2.79%) |
Oct 13, 2004 | 28.11 | 28.17 | 26.35 | 26.86 | 32,700 | -1.40(-4.95%) |
Oct 12, 2004 | 28.75 | 28.76 | 28.20 | 28.26 | 11,900 | -0.61(-2.11%) |
Oct 11, 2004 | 27.60 | 29.13 | 27.60 | 28.87 | 1,700 | +0.29(+1.02%) |
Oct 08, 2004 | 28.57 | 28.65 | 28.55 | 28.58 | 9,600 | +0.08(+0.28%) |
Oct 07, 2004 | 28.65 | 28.65 | 28.50 | 28.50 | 1,100 | +0.02(+0.07%) |
Oct 06, 2004 | 28.25 | 28.50 | 28.25 | 28.48 | 3,300 | -0.07(-0.25%) |
Oct 05, 2004 | 28.27 | 28.59 | 28.27 | 28.55 | 20,800 | +0.35(+1.24%) |
Oct 04, 2004 | 28.00 | 28.32 | 27.58 | 28.20 | 20,100 | +0.09(+0.32%) |
Oct 01, 2004 | 28.34 | 28.34 | 28.10 | 28.11 | 1,000 | -0.25(-0.89%) |
Sep 30, 2004 | 28.43 | 28.43 | 28.07 | 28.36 | 1,800 | -0.14(-0.49%) |
Sep 29, 2004 | 28.89 | 28.89 | 28.30 | 28.50 | 8,300 | -0.18(-0.63%) |
Sep 28, 2004 | 28.72 | 28.83 | 28.68 | 28.68 | 3,400 | -0.39(-1.34%) |
Sep 27, 2004 | 29.79 | 30.02 | 29.07 | 29.07 | 300 | +0.05(+0.17%) |
Sep 24, 2004 | 29.02 | 29.02 | 28.85 | 29.02 | 1,200 | +0.25(+0.87%) |
Sep 23, 2004 | 28.76 | 28.95 | 28.76 | 28.77 | 1,100 | -0.14(-0.48%) |
Sep 22, 2004 | 28.70 | 29.08 | 28.70 | 28.91 | 2,500 | +0.21(+0.73%) |
Sep 21, 2004 | 28.36 | 28.70 | 28.19 | 28.70 | 9,500 | +0.68(+2.43%) |
Sep 20, 2004 | 28.10 | 28.40 | 28.02 | 28.02 | 4,900 | -0.09(-0.32%) |
Sep 17, 2004 | 27.55 | 28.11 | 27.55 | 28.11 | 16,600 | +0.36(+1.30%) |
Sep 16, 2004 | 28.13 | 28.13 | 27.75 | 27.75 | 3,950 | +0.04(+0.14%) |
Sep 15, 2004 | 27.53 | 27.78 | 27.42 | 27.71 | 6,200 | +0.28(+1.02%) |
Sep 14, 2004 | 27.50 | 27.50 | 27.15 | 27.43 | 5,700 | -0.06(-0.22%) |
Sep 13, 2004 | 27.21 | 27.55 | 27.21 | 27.49 | 5,600 | -0.13(-0.47%) |
Sep 10, 2004 | 28.08 | 28.08 | 27.62 | 27.62 | 700 | -0.88(-3.09%) |
Sep 09, 2004 | 27.96 | 28.50 | 27.96 | 28.50 | 2,800 | +1.00(+3.64%) |
Sep 08, 2004 | 27.61 | 27.61 | 27.29 | 27.50 | 1,000 | +0.05(+0.18%) |
Sep 07, 2004 | 27.50 | 27.54 | 27.43 | 27.45 | 400 | +0.06(+0.22%) |
Sep 03, 2004 | 27.53 | 27.53 | 27.39 | 27.39 | 600 | -0.19(-0.69%) |
Sep 02, 2004 | 27.58 | 27.58 | 27.58 | 27.58 | 200 | +0.01(+0.04%) |
Sep 01, 2004 | 28.98 | 28.98 | 27.49 | 27.57 | 5,800 | +0.27(+0.99%) |
Aug 31, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 29.91 | 29.91 | 27.25 | 27.30 | 13,000 | -0.31(-1.12%) |
Aug 27, 2004 | 27.70 | 27.70 | 27.43 | 27.61 | 1,500 | -0.06(-0.21%) |
Aug 26, 2004 | 27.67 | 27.67 | 27.67 | 27.67 | 100 | +0.12(+0.43%) |
Aug 25, 2004 | 27.71 | 27.71 | 27.55 | 27.55 | 300 | -0.28(-1.01%) |
Aug 24, 2004 | 28.80 | 28.80 | 27.80 | 27.83 | 2,300 | -0.08(-0.29%) |
Aug 23, 2004 | 27.95 | 27.95 | 27.91 | 27.91 | 1,000 | -0.25(-0.88%) |
Aug 20, 2004 | 28.11 | 28.18 | 28.09 | 28.16 | 950 | +0.05(+0.17%) |
Aug 19, 2004 | 28.60 | 28.60 | 27.69 | 28.11 | 3,300 | +0.55(+2.00%) |
Aug 18, 2004 | 27.51 | 27.97 | 27.50 | 27.56 | 16,300 | +0.12(+0.44%) |
Aug 17, 2004 | 27.20 | 27.67 | 27.04 | 27.44 | 6,200 | +0.29(+1.07%) |
Aug 16, 2004 | 27.50 | 27.55 | 27.15 | 27.15 | 3,100 | -0.21(-0.77%) |
Aug 13, 2004 | 27.23 | 27.52 | 27.23 | 27.36 | 2,700 | +0.35(+1.29%) |
Aug 12, 2004 | 29.00 | 29.00 | 27.01 | 27.01 | 900 | -0.44(-1.60%) |
Aug 11, 2004 | 27.56 | 27.59 | 27.21 | 27.45 | 2,800 | -0.11(-0.40%) |
Aug 10, 2004 | 27.77 | 27.77 | 27.31 | 27.56 | 15,500 | +0.18(+0.66%) |
Aug 09, 2004 | 27.75 | 27.75 | 27.15 | 27.38 | 23,300 | -0.61(-2.18%) |
Aug 06, 2004 | 28.25 | 28.25 | 27.92 | 27.99 | 20,200 | -0.51(-1.79%) |
Aug 05, 2004 | 28.75 | 28.92 | 28.50 | 28.50 | 13,700 | -0.47(-1.62%) |
Aug 04, 2004 | 29.12 | 29.13 | 28.80 | 28.97 | 40,400 | -0.29(-0.99%) |
Aug 03, 2004 | 29.30 | 29.39 | 29.15 | 29.26 | 2,900 | -1.24(-4.07%) |