Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.35 | 34.10 | 33.35 | 33.80 | 1,482,276 | +0.29(+0.86%) |
Oct 28, 2004 | 33.48 | 33.62 | 32.62 | 33.51 | 2,073,588 | -0.17(-0.50%) |
Oct 27, 2004 | 33.88 | 33.88 | 33.15 | 33.68 | 2,030,513 | -0.36(-1.06%) |
Oct 26, 2004 | 33.56 | 34.16 | 33.13 | 34.04 | 1,266,776 | +0.56(+1.67%) |
Oct 25, 2004 | 33.20 | 33.58 | 33.04 | 33.48 | 736,518 | +0.20(+0.60%) |
Oct 22, 2004 | 33.76 | 33.94 | 33.25 | 33.28 | 1,423,469 | -0.32(-0.95%) |
Oct 21, 2004 | 33.76 | 34.00 | 33.34 | 33.60 | 1,520,981 | -0.16(-0.47%) |
Oct 20, 2004 | 33.52 | 33.81 | 33.33 | 33.76 | 1,071,378 | +0.21(+0.62%) |
Oct 19, 2004 | 34.04 | 34.38 | 33.51 | 33.55 | 1,249,546 | -0.49(-1.44%) |
Oct 18, 2004 | 33.80 | 34.26 | 33.65 | 34.04 | 949,770 | +0.06(+0.19%) |
Oct 15, 2004 | 33.56 | 34.36 | 33.45 | 33.98 | 1,181,875 | +0.63(+1.90%) |
Oct 14, 2004 | 32.96 | 33.53 | 32.96 | 33.34 | 1,639,842 | +0.15(+0.46%) |
Oct 13, 2004 | 33.64 | 33.69 | 32.94 | 33.19 | 1,565,304 | -0.45(-1.33%) |
Oct 12, 2004 | 33.94 | 33.94 | 33.37 | 33.64 | 1,486,646 | -0.32(-0.94%) |
Oct 11, 2004 | 33.98 | 34.21 | 33.74 | 33.96 | 1,207,221 | +0.16(+0.47%) |
Oct 08, 2004 | 33.75 | 34.00 | 33.53 | 33.80 | 1,357,046 | -0.13(-0.38%) |
Oct 07, 2004 | 34.55 | 34.55 | 33.93 | 33.93 | 986,852 | -0.63(-1.83%) |
Oct 06, 2004 | 34.24 | 34.58 | 34.24 | 34.56 | 1,063,637 | +0.12(+0.35%) |
Oct 05, 2004 | 34.44 | 34.53 | 34.14 | 34.44 | 1,297,366 | -0.04(-0.12%) |
Oct 04, 2004 | 34.28 | 34.65 | 34.28 | 34.48 | 1,269,148 | +0.27(+0.80%) |
Oct 01, 2004 | 34.60 | 34.67 | 34.01 | 34.21 | 1,563,182 | -0.02(-0.07%) |
Sep 30, 2004 | 33.76 | 34.46 | 33.62 | 34.23 | 2,826,337 | +0.59(+1.76%) |
Sep 29, 2004 | 33.64 | 33.76 | 33.36 | 33.64 | 1,683,666 | +0.00(+0.00%) |
Sep 28, 2004 | 33.16 | 33.76 | 33.16 | 33.64 | 1,609,128 | +0.51(+1.55%) |
Sep 27, 2004 | 33.28 | 33.38 | 33.00 | 33.13 | 1,150,037 | -0.15(-0.46%) |
Sep 24, 2004 | 33.08 | 33.40 | 33.08 | 33.28 | 1,716,628 | +0.22(+0.68%) |
Sep 23, 2004 | 33.60 | 33.70 | 33.00 | 33.05 | 1,272,644 | -0.57(-1.69%) |
Sep 22, 2004 | 33.92 | 33.96 | 33.45 | 33.62 | 2,149,375 | -0.29(-0.85%) |
Sep 21, 2004 | 33.72 | 34.03 | 33.72 | 33.91 | 773,974 | +0.10(+0.31%) |
Sep 20, 2004 | 33.70 | 34.01 | 33.58 | 33.81 | 599,427 | -0.04(-0.12%) |
Sep 17, 2004 | 33.80 | 34.01 | 33.71 | 33.85 | 1,204,973 | +0.20(+0.59%) |
Sep 16, 2004 | 33.09 | 33.97 | 33.09 | 33.65 | 970,246 | +0.42(+1.25%) |
Sep 15, 2004 | 33.37 | 33.40 | 32.85 | 33.23 | 1,200,353 | -0.10(-0.29%) |
Sep 14, 2004 | 33.49 | 33.58 | 32.88 | 33.33 | 1,592,522 | -0.02(-0.05%) |
Sep 13, 2004 | 32.97 | 33.42 | 32.92 | 33.34 | 1,062,764 | +0.02(+0.05%) |
Sep 10, 2004 | 33.16 | 33.33 | 32.86 | 33.33 | 969,622 | +0.27(+0.82%) |
Sep 09, 2004 | 33.20 | 33.40 | 33.03 | 33.05 | 1,580,411 | -0.26(-0.79%) |
Sep 08, 2004 | 33.84 | 33.84 | 33.22 | 33.32 | 1,984,317 | -0.27(-0.81%) |
Sep 07, 2004 | 33.64 | 33.87 | 33.53 | 33.59 | 2,858,800 | -0.29(-0.85%) |
Sep 03, 2004 | 33.64 | 34.08 | 33.60 | 33.88 | 1,866,204 | +0.22(+0.67%) |
Sep 02, 2004 | 32.68 | 33.74 | 32.68 | 33.66 | 1,372,279 | +0.92(+2.81%) |
Sep 01, 2004 | 32.64 | 33.04 | 32.49 | 32.73 | 976,489 | +0.23(+0.71%) |
Aug 31, 2004 | 32.48 | 32.61 | 32.26 | 32.50 | 903,823 | +0.15(+0.47%) |
Aug 30, 2004 | 32.61 | 32.82 | 32.35 | 32.35 | 851,509 | -0.25(-0.76%) |
Aug 27, 2004 | 33.02 | 33.02 | 32.48 | 32.60 | 1,174,509 | -0.42(-1.29%) |
Aug 26, 2004 | 32.60 | 33.22 | 32.58 | 33.02 | 1,580,911 | +0.50(+1.53%) |
Aug 25, 2004 | 32.21 | 32.55 | 31.97 | 32.53 | 1,389,384 | +0.33(+1.02%) |
Aug 24, 2004 | 32.16 | 32.51 | 32.06 | 32.20 | 985,728 | +0.38(+1.21%) |
Aug 23, 2004 | 32.17 | 32.18 | 31.81 | 31.81 | 1,083,864 | -0.24(-0.75%) |
Aug 20, 2004 | 32.03 | 32.23 | 31.87 | 32.05 | 995,342 | +0.02(+0.07%) |
Aug 19, 2004 | 31.92 | 32.04 | 31.72 | 32.03 | 953,141 | -0.01(-0.02%) |
Aug 18, 2004 | 31.65 | 32.04 | 31.44 | 32.04 | 959,509 | +0.37(+1.16%) |
Aug 17, 2004 | 31.80 | 31.99 | 31.64 | 31.67 | 1,195,484 | -0.13(-0.40%) |
Aug 16, 2004 | 30.60 | 31.80 | 30.60 | 31.80 | 1,781,802 | +1.20(+3.93%) |
Aug 13, 2004 | 30.64 | 30.75 | 30.20 | 30.60 | 1,814,140 | -0.02(-0.05%) |
Aug 12, 2004 | 30.91 | 30.91 | 30.54 | 30.61 | 882,348 | -0.33(-1.06%) |
Aug 11, 2004 | 30.66 | 31.13 | 30.54 | 30.94 | 1,366,410 | +0.03(+0.10%) |
Aug 10, 2004 | 30.40 | 30.99 | 30.40 | 30.91 | 882,348 | +0.41(+1.34%) |
Aug 09, 2004 | 30.36 | 30.75 | 30.31 | 30.50 | 900,702 | +0.34(+1.12%) |
Aug 06, 2004 | 31.08 | 31.08 | 30.11 | 30.16 | 1,357,171 | -1.10(-3.51%) |
Aug 05, 2004 | 31.99 | 32.01 | 31.16 | 31.26 | 1,035,670 | -0.74(-2.30%) |
Aug 04, 2004 | 31.28 | 32.25 | 30.88 | 32.00 | 2,032,011 | +0.36(+1.14%) |
Aug 03, 2004 | 31.79 | 31.83 | 31.20 | 31.64 | 1,034,546 | -0.15(-0.48%) |