Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 41.34 | 41.62 | 40.05 | 40.52 | 66,145 | -1.10(-2.64%) |
Oct 28, 2004 | 41.18 | 41.72 | 41.18 | 41.62 | 22,783 | +0.21(+0.51%) |
Oct 27, 2004 | 40.43 | 41.41 | 40.29 | 41.41 | 28,557 | +1.18(+2.94%) |
Oct 26, 2004 | 39.35 | 40.49 | 39.26 | 40.23 | 56,485 | +0.89(+2.25%) |
Oct 25, 2004 | 38.92 | 39.76 | 38.68 | 39.35 | 29,397 | +0.35(+0.90%) |
Oct 22, 2004 | 40.32 | 40.56 | 38.99 | 38.99 | 32,862 | -1.34(-3.33%) |
Oct 21, 2004 | 39.69 | 40.48 | 39.20 | 40.34 | 48,191 | +0.86(+2.17%) |
Oct 20, 2004 | 38.35 | 39.85 | 38.35 | 39.48 | 41,051 | +1.04(+2.70%) |
Oct 19, 2004 | 39.24 | 39.50 | 38.43 | 38.44 | 36,747 | -0.65(-1.66%) |
Oct 18, 2004 | 39.06 | 39.28 | 38.92 | 39.09 | 40,316 | +0.06(+0.15%) |
Oct 15, 2004 | 38.00 | 40.25 | 37.98 | 39.03 | 87,668 | -0.03(-0.07%) |
Oct 14, 2004 | 39.59 | 39.59 | 38.76 | 39.06 | 60,055 | -0.44(-1.11%) |
Oct 13, 2004 | 40.99 | 41.18 | 39.30 | 39.50 | 66,879 | -1.10(-2.70%) |
Oct 12, 2004 | 40.58 | 40.75 | 39.13 | 40.59 | 65,305 | +0.09(+0.21%) |
Oct 11, 2004 | 39.47 | 40.57 | 39.16 | 40.51 | 37,692 | +1.15(+2.93%) |
Oct 08, 2004 | 40.64 | 41.20 | 39.32 | 39.36 | 72,129 | -1.32(-3.25%) |
Oct 07, 2004 | 42.52 | 42.57 | 40.68 | 40.68 | 48,191 | -2.20(-5.13%) |
Oct 06, 2004 | 41.59 | 42.88 | 40.66 | 42.88 | 67,824 | +1.73(+4.21%) |
Oct 05, 2004 | 42.10 | 42.12 | 40.97 | 41.15 | 48,716 | -1.21(-2.86%) |
Oct 04, 2004 | 41.44 | 42.38 | 41.00 | 42.36 | 172,922 | +1.34(+3.27%) |
Oct 01, 2004 | 39.68 | 41.80 | 39.24 | 41.01 | 87,668 | +1.30(+3.29%) |
Sep 30, 2004 | 39.51 | 40.19 | 39.48 | 39.71 | 41,261 | -0.09(-0.22%) |
Sep 29, 2004 | 38.67 | 39.94 | 38.08 | 39.79 | 76,539 | +0.87(+2.23%) |
Sep 28, 2004 | 39.01 | 39.16 | 38.11 | 38.93 | 58,795 | -0.19(-0.49%) |
Sep 27, 2004 | 38.81 | 39.44 | 38.57 | 39.12 | 92,918 | +0.30(+0.79%) |
Sep 24, 2004 | 39.56 | 39.78 | 38.79 | 38.81 | 86,303 | -0.90(-2.28%) |
Sep 23, 2004 | 39.19 | 40.18 | 38.85 | 39.72 | 171,242 | +0.47(+1.19%) |
Sep 22, 2004 | 43.79 | 43.81 | 39.02 | 39.25 | 619,138 | -1.56(-3.83%) |
Sep 21, 2004 | 41.32 | 41.76 | 40.30 | 40.81 | 108,876 | -0.40(-0.97%) |
Sep 20, 2004 | 42.86 | 43.28 | 40.97 | 41.21 | 84,308 | -1.65(-3.84%) |
Sep 17, 2004 | 43.08 | 43.34 | 42.48 | 42.86 | 80,109 | +0.21(+0.49%) |
Sep 16, 2004 | 42.13 | 42.82 | 41.68 | 42.65 | 47,246 | +0.62(+1.47%) |
Sep 15, 2004 | 41.44 | 42.29 | 41.43 | 42.03 | 56,170 | +0.45(+1.08%) |
Sep 14, 2004 | 42.53 | 42.53 | 41.46 | 41.58 | 33,597 | -0.74(-1.76%) |
Sep 13, 2004 | 41.94 | 42.64 | 41.47 | 42.33 | 32,757 | +0.51(+1.23%) |
Sep 10, 2004 | 41.09 | 42.16 | 40.88 | 41.81 | 38,952 | +0.71(+1.74%) |
Sep 09, 2004 | 39.98 | 41.32 | 39.96 | 41.10 | 52,391 | +1.14(+2.86%) |
Sep 08, 2004 | 39.73 | 40.20 | 39.37 | 39.96 | 49,031 | -0.04(-0.10%) |
Sep 07, 2004 | 40.64 | 40.95 | 39.72 | 39.99 | 67,106 | -0.54(-1.34%) |
Sep 03, 2004 | 40.94 | 40.97 | 39.88 | 40.54 | 24,778 | -0.42(-1.02%) |
Sep 02, 2004 | 40.32 | 40.96 | 38.98 | 40.96 | 62,785 | +1.52(+3.86%) |
Sep 01, 2004 | 39.29 | 40.34 | 39.07 | 39.43 | 58,795 | +0.16(+0.41%) |
Aug 31, 2004 | 38.88 | 39.27 | 38.39 | 39.27 | 36,432 | +0.19(+0.49%) |
Aug 30, 2004 | 39.01 | 39.46 | 38.76 | 39.08 | 48,611 | -0.17(-0.44%) |
Aug 27, 2004 | 37.81 | 39.40 | 37.81 | 39.25 | 84,413 | +1.63(+4.33%) |
Aug 26, 2004 | 37.61 | 38.09 | 37.16 | 37.62 | 49,346 | -0.18(-0.48%) |
Aug 25, 2004 | 37.60 | 38.33 | 37.38 | 37.80 | 73,284 | +0.15(+0.40%) |
Aug 24, 2004 | 37.91 | 37.96 | 37.24 | 37.65 | 57,115 | +0.14(+0.38%) |
Aug 23, 2004 | 37.94 | 37.94 | 37.16 | 37.51 | 60,580 | -0.13(-0.35%) |
Aug 20, 2004 | 37.62 | 37.79 | 37.18 | 37.64 | 60,822 | +0.24(+0.64%) |
Aug 19, 2004 | 37.57 | 37.91 | 37.07 | 37.40 | 106,672 | -0.18(-0.48%) |
Aug 18, 2004 | 37.62 | 37.73 | 36.96 | 37.58 | 66,911 | -0.14(-0.38%) |
Aug 17, 2004 | 37.55 | 37.87 | 37.15 | 37.73 | 52,916 | +0.30(+0.79%) |
Aug 16, 2004 | 37.39 | 37.77 | 37.06 | 37.43 | 134,284 | +0.04(+0.10%) |
Aug 13, 2004 | 37.80 | 37.80 | 36.98 | 37.39 | 60,370 | -0.25(-0.66%) |
Aug 12, 2004 | 37.73 | 38.01 | 37.27 | 37.64 | 46,091 | -0.49(-1.27%) |
Aug 11, 2004 | 37.47 | 38.13 | 36.09 | 38.13 | 74,334 | +0.28(+0.73%) |
Aug 10, 2004 | 37.67 | 38.00 | 37.36 | 37.85 | 51,236 | +0.42(+1.12%) |
Aug 09, 2004 | 37.75 | 38.05 | 37.03 | 37.43 | 118,116 | -0.13(-0.35%) |
Aug 06, 2004 | 37.82 | 38.09 | 37.30 | 37.56 | 87,143 | -0.56(-1.47%) |
Aug 05, 2004 | 38.31 | 38.62 | 37.74 | 38.13 | 63,100 | -0.38(-0.99%) |
Aug 04, 2004 | 37.73 | 38.51 | 37.57 | 38.51 | 73,074 | +0.55(+1.46%) |
Aug 03, 2004 | 38.68 | 39.09 | 37.86 | 37.96 | 264,685 | -0.87(-2.23%) |