Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 49.98 | 50.65 | 49.94 | 50.29 | 100,999 | +0.29(+0.59%) |
Oct 28, 2004 | 49.90 | 50.03 | 49.16 | 49.99 | 120,292 | -0.08(-0.15%) |
Oct 27, 2004 | 49.77 | 50.90 | 49.69 | 50.07 | 89,744 | +0.20(+0.40%) |
Oct 26, 2004 | 48.12 | 50.37 | 48.12 | 49.87 | 176,273 | +1.66(+3.45%) |
Oct 25, 2004 | 48.02 | 48.47 | 47.87 | 48.21 | 198,490 | -0.33(-0.68%) |
Oct 22, 2004 | 48.72 | 48.99 | 48.20 | 48.53 | 163,411 | -0.21(-0.44%) |
Oct 21, 2004 | 47.87 | 48.78 | 47.87 | 48.75 | 170,865 | +0.79(+1.65%) |
Oct 20, 2004 | 47.84 | 48.14 | 47.09 | 47.95 | 143,533 | -0.01(-0.03%) |
Oct 19, 2004 | 47.26 | 48.37 | 47.14 | 47.97 | 283,996 | +0.53(+1.13%) |
Oct 18, 2004 | 47.75 | 48.34 | 47.38 | 47.43 | 154,349 | -0.31(-0.66%) |
Oct 15, 2004 | 48.17 | 48.23 | 47.52 | 47.75 | 171,011 | -0.51(-1.05%) |
Oct 14, 2004 | 48.68 | 48.71 | 47.90 | 48.25 | 137,832 | -0.42(-0.87%) |
Oct 13, 2004 | 49.29 | 49.45 | 48.55 | 48.68 | 111,669 | -0.45(-0.92%) |
Oct 12, 2004 | 49.27 | 49.27 | 48.45 | 49.13 | 144,263 | -0.24(-0.48%) |
Oct 11, 2004 | 49.13 | 49.51 | 48.95 | 49.37 | 134,470 | +0.25(+0.50%) |
Oct 08, 2004 | 50.83 | 50.83 | 48.99 | 49.12 | 223,046 | -1.80(-3.53%) |
Oct 07, 2004 | 51.11 | 51.31 | 50.00 | 50.92 | 206,968 | -0.29(-0.56%) |
Oct 06, 2004 | 51.50 | 51.92 | 50.89 | 51.21 | 119,123 | -0.33(-0.64%) |
Oct 05, 2004 | 50.97 | 51.80 | 50.96 | 51.54 | 243,801 | +0.57(+1.11%) |
Oct 04, 2004 | 50.93 | 51.52 | 50.93 | 50.97 | 136,517 | +0.11(+0.22%) |
Oct 01, 2004 | 50.28 | 51.14 | 50.08 | 50.86 | 83,605 | +0.58(+1.16%) |
Sep 30, 2004 | 49.34 | 50.60 | 49.17 | 50.28 | 180,804 | +1.01(+2.04%) |
Sep 29, 2004 | 49.50 | 49.50 | 49.02 | 49.27 | 254,617 | -0.23(-0.46%) |
Sep 28, 2004 | 49.87 | 49.87 | 49.19 | 49.50 | 205,506 | -0.37(-0.74%) |
Sep 27, 2004 | 50.16 | 50.22 | 49.49 | 49.87 | 91,790 | -0.39(-0.78%) |
Sep 24, 2004 | 50.07 | 50.63 | 50.07 | 50.26 | 58,611 | +0.20(+0.40%) |
Sep 23, 2004 | 50.22 | 50.47 | 49.94 | 50.06 | 64,019 | -0.27(-0.53%) |
Sep 22, 2004 | 50.89 | 50.92 | 50.29 | 50.33 | 50,865 | -0.56(-1.10%) |
Sep 21, 2004 | 51.13 | 51.29 | 50.83 | 50.89 | 87,406 | -0.24(-0.47%) |
Sep 20, 2004 | 50.83 | 51.31 | 50.83 | 51.13 | 95,445 | +0.12(+0.24%) |
Sep 17, 2004 | 50.95 | 52.00 | 50.95 | 51.00 | 86,236 | -0.12(-0.23%) |
Sep 16, 2004 | 50.82 | 51.65 | 50.82 | 51.12 | 125,993 | +0.20(+0.39%) |
Sep 15, 2004 | 50.79 | 51.17 | 50.53 | 50.92 | 94,129 | +0.05(+0.11%) |
Sep 14, 2004 | 50.77 | 51.42 | 50.70 | 50.87 | 93,252 | +0.10(+0.19%) |
Sep 13, 2004 | 50.49 | 51.79 | 50.49 | 50.77 | 186,943 | +0.42(+0.83%) |
Sep 10, 2004 | 49.26 | 50.85 | 49.26 | 50.35 | 343,777 | +0.70(+1.42%) |
Sep 09, 2004 | 50.49 | 50.49 | 49.21 | 49.65 | 358,978 | -1.66(-3.23%) |
Sep 08, 2004 | 51.21 | 51.66 | 51.07 | 51.31 | 119,269 | +0.12(+0.23%) |
Sep 07, 2004 | 51.31 | 51.61 | 51.14 | 51.19 | 105,676 | -0.05(-0.09%) |
Sep 03, 2004 | 50.49 | 51.26 | 50.44 | 51.24 | 109,184 | +0.62(+1.22%) |
Sep 02, 2004 | 50.33 | 50.74 | 50.33 | 50.62 | 52,619 | +0.18(+0.37%) |
Sep 01, 2004 | 50.18 | 50.80 | 49.83 | 50.44 | 128,185 | +0.43(+0.86%) |
Aug 31, 2004 | 50.35 | 50.76 | 49.77 | 50.01 | 234,739 | -0.44(-0.87%) |
Aug 30, 2004 | 47.94 | 50.83 | 47.94 | 50.44 | 377,395 | +1.65(+3.38%) |
Aug 27, 2004 | 46.32 | 48.98 | 46.32 | 48.79 | 226,261 | +2.81(+6.12%) |
Aug 26, 2004 | 45.09 | 46.23 | 45.09 | 45.98 | 84,775 | +1.06(+2.36%) |
Aug 25, 2004 | 44.19 | 45.40 | 44.19 | 44.92 | 60,073 | +0.73(+1.66%) |
Aug 24, 2004 | 44.30 | 44.31 | 44.01 | 44.19 | 57,442 | -0.24(-0.54%) |
Aug 23, 2004 | 43.77 | 44.46 | 43.77 | 44.43 | 54,372 | +0.73(+1.66%) |
Aug 20, 2004 | 43.72 | 43.83 | 43.41 | 43.70 | 140,463 | +0.05(+0.13%) |
Aug 19, 2004 | 44.15 | 44.16 | 43.55 | 43.65 | 103,922 | -0.57(-1.28%) |
Aug 18, 2004 | 44.30 | 44.31 | 43.92 | 44.22 | 90,475 | -0.23(-0.52%) |
Aug 17, 2004 | 43.66 | 45.02 | 43.61 | 44.45 | 111,815 | +0.87(+1.99%) |
Aug 16, 2004 | 42.19 | 43.71 | 42.14 | 43.58 | 76,297 | +1.46(+3.48%) |
Aug 13, 2004 | 42.93 | 42.98 | 42.02 | 42.12 | 42,387 | -0.90(-2.08%) |
Aug 12, 2004 | 42.53 | 43.03 | 42.53 | 43.01 | 38,733 | +0.40(+0.93%) |
Aug 11, 2004 | 42.14 | 43.04 | 41.84 | 42.62 | 84,044 | +0.39(+0.92%) |
Aug 10, 2004 | 41.62 | 42.37 | 41.62 | 42.23 | 82,728 | +0.69(+1.66%) |
Aug 09, 2004 | 42.17 | 42.17 | 41.50 | 41.54 | 69,720 | -0.57(-1.35%) |
Aug 06, 2004 | 43.06 | 43.06 | 41.75 | 42.10 | 62,265 | -1.04(-2.41%) |
Aug 05, 2004 | 43.38 | 43.48 | 42.45 | 43.14 | 99,537 | -0.31(-0.71%) |
Aug 04, 2004 | 42.93 | 43.45 | 42.79 | 43.45 | 51,888 | +0.41(+0.95%) |
Aug 03, 2004 | 42.92 | 43.14 | 42.73 | 43.04 | 107,869 | +0.16(+0.37%) |