Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.76 | 34.04 | 33.57 | 33.80 | 18,796 | -0.10(-0.31%) |
Oct 28, 2004 | 33.99 | 33.99 | 33.51 | 33.90 | 18,052 | -0.03(-0.08%) |
Oct 27, 2004 | 33.53 | 33.99 | 33.35 | 33.93 | 25,592 | +0.41(+1.24%) |
Oct 26, 2004 | 33.09 | 33.51 | 33.01 | 33.51 | 19,645 | +0.61(+1.86%) |
Oct 25, 2004 | 33.05 | 33.14 | 32.49 | 32.90 | 30,371 | -0.15(-0.46%) |
Oct 22, 2004 | 33.81 | 33.96 | 32.78 | 33.05 | 54,583 | -0.85(-2.50%) |
Oct 21, 2004 | 33.76 | 33.95 | 33.45 | 33.90 | 16,990 | -0.05(-0.14%) |
Oct 20, 2004 | 34.04 | 34.04 | 33.57 | 33.95 | 13,592 | -0.03(-0.08%) |
Oct 19, 2004 | 34.12 | 34.36 | 33.90 | 33.98 | 15,397 | -0.14(-0.41%) |
Oct 18, 2004 | 34.06 | 34.24 | 33.43 | 34.12 | 23,256 | +0.20(+0.58%) |
Oct 15, 2004 | 33.81 | 34.09 | 33.81 | 33.92 | 7,433 | +0.04(+0.11%) |
Oct 14, 2004 | 34.23 | 34.32 | 33.66 | 33.88 | 28,459 | -0.16(-0.47%) |
Oct 13, 2004 | 34.82 | 34.98 | 34.04 | 34.04 | 24,212 | -0.78(-2.24%) |
Oct 12, 2004 | 34.17 | 35.00 | 34.17 | 34.82 | 38,548 | +0.56(+1.62%) |
Oct 11, 2004 | 34.38 | 34.38 | 34.18 | 34.27 | 15,397 | -0.06(-0.16%) |
Oct 08, 2004 | 34.73 | 34.80 | 34.28 | 34.32 | 20,282 | -0.31(-0.90%) |
Oct 07, 2004 | 34.84 | 34.91 | 34.47 | 34.63 | 26,654 | -0.11(-0.33%) |
Oct 06, 2004 | 35.02 | 35.07 | 34.09 | 34.75 | 27,291 | -0.37(-1.05%) |
Oct 05, 2004 | 35.50 | 35.50 | 34.98 | 35.12 | 28,247 | -0.26(-0.75%) |
Oct 04, 2004 | 35.60 | 35.64 | 35.31 | 35.38 | 42,158 | +0.02(+0.05%) |
Oct 01, 2004 | 35.49 | 35.67 | 35.24 | 35.36 | 29,840 | -0.09(-0.27%) |
Sep 30, 2004 | 35.47 | 35.63 | 35.27 | 35.45 | 22,725 | -0.11(-0.32%) |
Sep 29, 2004 | 35.44 | 35.75 | 35.29 | 35.57 | 49,592 | +0.27(+0.77%) |
Sep 28, 2004 | 34.82 | 35.50 | 34.77 | 35.29 | 39,503 | +0.55(+1.57%) |
Sep 27, 2004 | 34.37 | 34.98 | 34.28 | 34.75 | 87,609 | +0.14(+0.41%) |
Sep 24, 2004 | 34.65 | 34.82 | 34.32 | 34.61 | 34,725 | -0.05(-0.14%) |
Sep 23, 2004 | 33.79 | 34.81 | 33.67 | 34.65 | 54,158 | +0.94(+2.79%) |
Sep 22, 2004 | 33.71 | 33.89 | 33.47 | 33.71 | 35,256 | -0.06(-0.17%) |
Sep 21, 2004 | 34.23 | 34.32 | 33.73 | 33.77 | 36,318 | -0.65(-1.89%) |
Sep 20, 2004 | 34.48 | 34.80 | 34.38 | 34.42 | 22,937 | -0.54(-1.54%) |
Sep 17, 2004 | 35.18 | 35.18 | 34.75 | 34.96 | 29,734 | +0.01(+0.03%) |
Sep 16, 2004 | 34.84 | 35.22 | 34.84 | 34.95 | 18,689 | +0.06(+0.16%) |
Sep 15, 2004 | 35.37 | 35.41 | 34.80 | 34.89 | 26,973 | -0.57(-1.62%) |
Sep 14, 2004 | 35.45 | 35.52 | 35.00 | 35.46 | 29,627 | +0.10(+0.29%) |
Sep 13, 2004 | 35.67 | 35.77 | 35.16 | 35.36 | 23,681 | -0.17(-0.48%) |
Sep 10, 2004 | 35.78 | 35.78 | 35.31 | 35.53 | 31,220 | +0.15(+0.43%) |
Sep 09, 2004 | 35.55 | 35.55 | 34.48 | 35.38 | 34,618 | -0.08(-0.24%) |
Sep 08, 2004 | 35.74 | 36.12 | 35.23 | 35.46 | 42,052 | -0.22(-0.61%) |
Sep 07, 2004 | 35.13 | 35.76 | 35.08 | 35.68 | 36,636 | +0.64(+1.83%) |
Sep 03, 2004 | 35.78 | 35.97 | 34.51 | 35.04 | 43,857 | -0.74(-2.08%) |
Sep 02, 2004 | 36.21 | 36.21 | 35.48 | 35.78 | 33,026 | -0.47(-1.30%) |
Sep 01, 2004 | 35.26 | 36.25 | 35.26 | 36.25 | 113,414 | +1.14(+3.24%) |
Aug 31, 2004 | 35.72 | 35.78 | 34.85 | 35.12 | 31,539 | -0.41(-1.17%) |
Aug 30, 2004 | 35.60 | 35.69 | 35.27 | 35.53 | 55,538 | +0.12(+0.35%) |
Aug 27, 2004 | 34.47 | 35.60 | 34.47 | 35.41 | 54,901 | +1.04(+3.01%) |
Aug 26, 2004 | 33.65 | 34.37 | 33.49 | 34.37 | 63,291 | +0.85(+2.53%) |
Aug 25, 2004 | 33.35 | 33.52 | 33.19 | 33.52 | 42,583 | +0.11(+0.34%) |
Aug 24, 2004 | 32.91 | 33.57 | 32.91 | 33.41 | 105,980 | +0.45(+1.37%) |
Aug 23, 2004 | 32.38 | 33.05 | 32.19 | 32.96 | 40,247 | +0.77(+2.40%) |
Aug 20, 2004 | 31.97 | 32.20 | 31.97 | 32.19 | 54,477 | +0.22(+0.68%) |
Aug 19, 2004 | 32.21 | 32.21 | 31.94 | 31.97 | 26,335 | -0.24(-0.73%) |
Aug 18, 2004 | 31.81 | 32.39 | 31.81 | 32.21 | 18,796 | +0.32(+1.00%) |
Aug 17, 2004 | 32.11 | 32.12 | 31.69 | 31.89 | 18,477 | -0.16(-0.50%) |
Aug 16, 2004 | 32.02 | 32.23 | 32.02 | 32.05 | 17,203 | -0.01(-0.03%) |
Aug 13, 2004 | 31.99 | 32.08 | 31.92 | 32.05 | 12,636 | +0.16(+0.50%) |
Aug 12, 2004 | 31.55 | 32.01 | 31.55 | 31.89 | 19,964 | +0.29(+0.92%) |
Aug 11, 2004 | 31.26 | 31.68 | 31.26 | 31.60 | 23,150 | +0.34(+1.08%) |
Aug 10, 2004 | 30.81 | 31.30 | 30.81 | 31.26 | 7,433 | +0.46(+1.50%) |
Aug 09, 2004 | 31.03 | 31.03 | 30.60 | 30.80 | 8,495 | -0.04(-0.12%) |
Aug 06, 2004 | 31.25 | 31.26 | 30.42 | 30.84 | 23,150 | -0.41(-1.33%) |
Aug 05, 2004 | 30.98 | 31.55 | 30.79 | 31.25 | 20,920 | +0.32(+1.04%) |
Aug 04, 2004 | 30.36 | 31.03 | 30.25 | 30.93 | 8,814 | +0.59(+1.96%) |
Aug 03, 2004 | 30.96 | 30.96 | 30.32 | 30.34 | 18,902 | -0.66(-2.13%) |