Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 51.47 | 52.15 | 51.43 | 51.90 | 107,702 | +0.23(+0.45%) |
Oct 28, 2004 | 51.80 | 52.00 | 51.45 | 51.67 | 81,877 | +0.35(+0.68%) |
Oct 27, 2004 | 50.49 | 51.49 | 50.08 | 51.32 | 159,792 | +0.81(+1.61%) |
Oct 26, 2004 | 50.43 | 50.51 | 50.01 | 50.51 | 109,463 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.69 | 50.03 | 100,219 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.60 | 49.85 | 50.02 | 150,255 | -0.40(-0.80%) |
Oct 21, 2004 | 50.14 | 50.53 | 49.95 | 50.42 | 92,442 | +0.10(+0.20%) |
Oct 20, 2004 | 50.14 | 50.39 | 49.75 | 50.32 | 199,704 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.09 | 50.23 | 50.23 | 201,465 | -0.70(-1.38%) |
Oct 18, 2004 | 50.85 | 51.02 | 50.47 | 50.94 | 123,256 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.20 | 50.66 | 51.07 | 277,619 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.82 | 50.12 | 50.19 | 112,544 | -0.20(-0.41%) |
Oct 13, 2004 | 51.15 | 51.16 | 50.19 | 50.40 | 98,018 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.57 | 291,559 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.20 | 51.35 | 117,680 | +0.42(+0.82%) |
Oct 08, 2004 | 51.13 | 51.45 | 50.91 | 50.94 | 73,220 | +0.11(+0.21%) |
Oct 07, 2004 | 51.09 | 51.19 | 50.68 | 50.83 | 124,723 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.59 | 50.61 | 51.59 | 89,654 | +0.54(+1.05%) |
Oct 05, 2004 | 51.21 | 51.47 | 50.83 | 51.05 | 273,511 | +0.62(+1.23%) |
Oct 04, 2004 | 50.67 | 50.80 | 50.27 | 50.43 | 106,235 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.51 | 49.85 | 50.36 | 143,505 | +1.34(+2.72%) |
Sep 30, 2004 | 49.11 | 49.46 | 48.82 | 49.03 | 99,778 | -0.09(-0.18%) |
Sep 29, 2004 | 48.81 | 49.31 | 48.71 | 49.12 | 93,469 | +0.37(+0.75%) |
Sep 28, 2004 | 48.84 | 48.99 | 48.39 | 48.75 | 83,344 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.99 | 48.63 | 48.68 | 148,787 | -0.59(-1.20%) |
Sep 24, 2004 | 49.33 | 49.54 | 49.14 | 49.27 | 80,556 | +0.14(+0.28%) |
Sep 23, 2004 | 49.50 | 49.53 | 49.10 | 49.14 | 113,278 | -0.35(-0.70%) |
Sep 22, 2004 | 49.92 | 49.92 | 49.44 | 49.48 | 224,502 | -1.70(-3.32%) |
Sep 21, 2004 | 50.68 | 51.25 | 50.41 | 51.18 | 318,705 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.44 | 49.10 | 49.24 | 120,908 | -0.21(-0.43%) |
Sep 17, 2004 | 49.81 | 49.87 | 49.37 | 49.45 | 143,798 | +0.09(+0.18%) |
Sep 16, 2004 | 49.20 | 49.55 | 49.08 | 49.36 | 122,962 | -0.07(-0.15%) |
Sep 15, 2004 | 50.02 | 50.02 | 49.12 | 49.44 | 135,875 | +0.05(+0.11%) |
Sep 14, 2004 | 49.37 | 49.58 | 49.22 | 49.38 | 255,169 | +1.35(+2.81%) |
Sep 13, 2004 | 47.96 | 48.26 | 47.84 | 48.03 | 136,168 | +0.36(+0.76%) |
Sep 10, 2004 | 47.82 | 47.87 | 47.51 | 47.67 | 49,155 | +0.16(+0.34%) |
Sep 09, 2004 | 47.33 | 47.77 | 47.13 | 47.51 | 133,380 | -0.18(-0.37%) |
Sep 08, 2004 | 47.44 | 47.87 | 47.40 | 47.69 | 122,522 | -0.26(-0.54%) |
Sep 07, 2004 | 48.08 | 48.22 | 47.75 | 47.94 | 180,922 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.88 | 47.54 | 47.67 | 87,306 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.20 | 47.96 | 106,968 | +0.94(+2.00%) |
Sep 01, 2004 | 47.16 | 47.30 | 46.91 | 47.02 | 152,456 | +0.20(+0.44%) |
Aug 31, 2004 | 46.31 | 46.82 | 46.14 | 46.82 | 85,545 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.14 | 46.34 | 139,690 | -0.48(-1.03%) |
Aug 27, 2004 | 46.63 | 46.91 | 46.46 | 46.82 | 170,944 | +0.07(+0.16%) |
Aug 26, 2004 | 46.73 | 46.83 | 46.48 | 46.74 | 93,909 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.13 | 46.19 | 47.05 | 157,885 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.96 | 46.21 | 46.50 | 92,735 | -0.18(-0.39%) |
Aug 23, 2004 | 46.95 | 47.18 | 46.68 | 46.68 | 77,622 | -0.46(-0.97%) |
Aug 20, 2004 | 46.48 | 47.14 | 46.48 | 47.14 | 145,266 | +0.22(+0.46%) |
Aug 19, 2004 | 46.87 | 47.01 | 46.64 | 46.92 | 127,218 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,130 | +0.39(+0.84%) |
Aug 17, 2004 | 46.58 | 46.68 | 46.15 | 46.47 | 251,207 | +0.57(+1.23%) |
Aug 16, 2004 | 45.05 | 45.90 | 45.01 | 45.90 | 247,246 | +1.34(+3.01%) |
Aug 13, 2004 | 44.37 | 44.74 | 44.24 | 44.56 | 137,489 | -0.04(-0.09%) |
Aug 12, 2004 | 44.57 | 44.84 | 44.38 | 44.60 | 169,330 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.47 | 44.30 | 45.46 | 205,573 | -0.51(-1.11%) |
Aug 10, 2004 | 45.37 | 46.23 | 45.37 | 45.97 | 252,675 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.90 | 44.09 | 44.74 | 206,747 | -0.07(-0.15%) |
Aug 06, 2004 | 45.14 | 45.35 | 44.40 | 44.81 | 155,977 | -0.27(-0.60%) |
Aug 05, 2004 | 45.92 | 45.92 | 44.99 | 45.08 | 107,115 | -1.01(-2.19%) |
Aug 04, 2004 | 45.57 | 46.22 | 45.41 | 46.09 | 146,586 | -0.25(-0.54%) |
Aug 03, 2004 | 46.62 | 46.89 | 46.07 | 46.34 | 147,320 | -0.61(-1.29%) |