Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.37 | 33.48 | 33.18 | 33.45 | 103,790 | +0.12(+0.37%) |
Oct 28, 2004 | 34.09 | 34.09 | 33.21 | 33.32 | 59,821 | -0.77(-2.26%) |
Oct 27, 2004 | 32.61 | 34.09 | 32.57 | 34.09 | 77,602 | +1.52(+4.65%) |
Oct 26, 2004 | 32.63 | 32.68 | 32.21 | 32.57 | 84,356 | -0.04(-0.13%) |
Oct 25, 2004 | 32.57 | 32.72 | 32.28 | 32.62 | 97,588 | +0.05(+0.16%) |
Oct 22, 2004 | 32.14 | 32.68 | 32.07 | 32.57 | 56,788 | +0.50(+1.56%) |
Oct 21, 2004 | 31.56 | 32.07 | 31.52 | 32.07 | 23,845 | +0.57(+1.80%) |
Oct 20, 2004 | 31.31 | 31.55 | 31.28 | 31.50 | 36,526 | +0.18(+0.58%) |
Oct 19, 2004 | 31.38 | 31.45 | 31.31 | 31.32 | 50,723 | +0.01(+0.05%) |
Oct 18, 2004 | 31.40 | 31.40 | 30.91 | 31.31 | 35,837 | -0.11(-0.35%) |
Oct 15, 2004 | 30.99 | 31.48 | 30.91 | 31.41 | 20,813 | +0.39(+1.26%) |
Oct 14, 2004 | 31.28 | 31.32 | 30.87 | 31.02 | 64,369 | -0.44(-1.38%) |
Oct 13, 2004 | 31.48 | 31.92 | 31.45 | 31.46 | 77,464 | -0.02(-0.07%) |
Oct 12, 2004 | 31.31 | 31.74 | 31.23 | 31.48 | 87,250 | +0.13(+0.42%) |
Oct 11, 2004 | 31.20 | 31.63 | 31.20 | 31.35 | 38,180 | +0.17(+0.56%) |
Oct 08, 2004 | 31.31 | 31.49 | 31.17 | 31.17 | 39,696 | -0.13(-0.42%) |
Oct 07, 2004 | 31.81 | 31.87 | 31.23 | 31.31 | 52,102 | -0.55(-1.73%) |
Oct 06, 2004 | 31.61 | 32.02 | 31.44 | 31.86 | 108,753 | +0.25(+0.78%) |
Oct 05, 2004 | 32.21 | 32.21 | 30.98 | 31.61 | 113,990 | -0.60(-1.87%) |
Oct 04, 2004 | 32.18 | 32.23 | 31.97 | 32.21 | 17,918 | +0.04(+0.14%) |
Oct 01, 2004 | 31.12 | 32.24 | 31.12 | 32.17 | 40,248 | +1.08(+3.48%) |
Sep 30, 2004 | 30.95 | 31.23 | 30.95 | 31.09 | 33,494 | +0.10(+0.33%) |
Sep 29, 2004 | 30.94 | 31.09 | 30.88 | 30.99 | 21,089 | +0.00(+0.00%) |
Sep 28, 2004 | 30.87 | 31.02 | 30.78 | 30.99 | 21,226 | +0.15(+0.49%) |
Sep 27, 2004 | 31.12 | 31.12 | 30.83 | 30.83 | 21,364 | -0.33(-1.07%) |
Sep 24, 2004 | 31.44 | 31.46 | 31.17 | 31.17 | 23,570 | -0.32(-1.01%) |
Sep 23, 2004 | 31.05 | 31.49 | 30.83 | 31.49 | 34,045 | +0.51(+1.64%) |
Sep 22, 2004 | 31.41 | 31.41 | 30.94 | 30.98 | 32,115 | -0.51(-1.61%) |
Sep 21, 2004 | 31.27 | 31.63 | 31.20 | 31.49 | 20,261 | +0.28(+0.91%) |
Sep 20, 2004 | 31.02 | 31.22 | 30.80 | 31.20 | 30,599 | +0.25(+0.80%) |
Sep 17, 2004 | 30.83 | 31.19 | 30.76 | 30.96 | 29,772 | +0.13(+0.42%) |
Sep 16, 2004 | 30.76 | 30.86 | 30.76 | 30.83 | 31,288 | +0.04(+0.14%) |
Sep 15, 2004 | 30.83 | 31.02 | 30.76 | 30.78 | 26,051 | +0.02(+0.07%) |
Sep 14, 2004 | 30.91 | 30.91 | 30.72 | 30.76 | 38,594 | -0.22(-0.73%) |
Sep 13, 2004 | 30.98 | 31.09 | 30.91 | 30.99 | 35,561 | +0.01(+0.02%) |
Sep 10, 2004 | 30.91 | 30.98 | 30.83 | 30.98 | 30,875 | +0.15(+0.47%) |
Sep 09, 2004 | 30.28 | 30.93 | 30.28 | 30.83 | 35,837 | +0.56(+1.85%) |
Sep 08, 2004 | 30.33 | 30.40 | 30.18 | 30.27 | 14,335 | -0.11(-0.36%) |
Sep 07, 2004 | 29.77 | 30.39 | 29.77 | 30.38 | 131,220 | +0.54(+1.80%) |
Sep 03, 2004 | 29.85 | 29.96 | 29.75 | 29.85 | 25,637 | +0.03(+0.10%) |
Sep 02, 2004 | 29.67 | 29.82 | 29.61 | 29.82 | 30,324 | +0.07(+0.24%) |
Sep 01, 2004 | 29.56 | 30.04 | 29.55 | 29.75 | 59,958 | +0.21(+0.71%) |
Aug 31, 2004 | 29.46 | 29.56 | 29.27 | 29.54 | 31,288 | +0.08(+0.27%) |
Aug 30, 2004 | 29.64 | 29.75 | 29.24 | 29.46 | 53,756 | -0.22(-0.76%) |
Aug 27, 2004 | 29.75 | 29.85 | 29.67 | 29.68 | 13,921 | -0.10(-0.34%) |
Aug 26, 2004 | 29.69 | 29.90 | 29.59 | 29.78 | 14,886 | +0.14(+0.46%) |
Aug 25, 2004 | 29.56 | 29.67 | 29.31 | 29.64 | 16,402 | +0.02(+0.07%) |
Aug 24, 2004 | 29.46 | 29.62 | 29.21 | 29.62 | 22,467 | +0.28(+0.94%) |
Aug 23, 2004 | 29.26 | 29.36 | 28.95 | 29.35 | 21,502 | +0.05(+0.17%) |
Aug 20, 2004 | 29.06 | 29.30 | 29.03 | 29.30 | 10,337 | +0.20(+0.70%) |
Aug 19, 2004 | 29.71 | 29.71 | 29.09 | 29.09 | 14,335 | -0.69(-2.31%) |
Aug 18, 2004 | 28.92 | 29.79 | 28.84 | 29.78 | 71,950 | +0.87(+3.01%) |
Aug 17, 2004 | 28.51 | 29.05 | 28.46 | 28.91 | 24,121 | +0.44(+1.53%) |
Aug 16, 2004 | 28.29 | 28.96 | 28.29 | 28.48 | 25,224 | +0.11(+0.38%) |
Aug 13, 2004 | 27.75 | 28.56 | 27.75 | 28.37 | 15,851 | +0.58(+2.09%) |
Aug 12, 2004 | 28.46 | 28.55 | 27.79 | 27.79 | 36,526 | -0.61(-2.15%) |
Aug 11, 2004 | 27.59 | 28.40 | 27.57 | 28.40 | 31,151 | +0.81(+2.92%) |
Aug 10, 2004 | 27.10 | 27.61 | 27.10 | 27.59 | 25,224 | +0.53(+1.96%) |
Aug 09, 2004 | 27.73 | 27.79 | 27.00 | 27.06 | 48,518 | -0.69(-2.48%) |
Aug 06, 2004 | 27.90 | 27.96 | 27.71 | 27.75 | 51,413 | -0.22(-0.78%) |
Aug 05, 2004 | 28.69 | 28.69 | 27.97 | 27.97 | 42,178 | -0.83(-2.90%) |
Aug 04, 2004 | 28.61 | 28.90 | 28.48 | 28.80 | 52,240 | +0.20(+0.68%) |
Aug 03, 2004 | 28.15 | 28.78 | 28.00 | 28.61 | 38,042 | +0.52(+1.86%) |