Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.37 | 36.62 | 35.98 | 36.58 | 1,089,203 | +0.17(+0.48%) |
Oct 28, 2004 | 35.81 | 36.51 | 35.73 | 36.41 | 860,554 | +0.60(+1.67%) |
Oct 27, 2004 | 35.50 | 35.86 | 35.19 | 35.81 | 646,732 | +0.17(+0.49%) |
Oct 26, 2004 | 35.23 | 35.65 | 34.89 | 35.63 | 781,011 | +0.40(+1.15%) |
Oct 25, 2004 | 34.98 | 35.35 | 34.95 | 35.23 | 738,469 | +0.25(+0.72%) |
Oct 22, 2004 | 35.52 | 35.61 | 34.88 | 34.98 | 837,273 | -0.48(-1.34%) |
Oct 21, 2004 | 34.98 | 35.87 | 34.71 | 35.45 | 2,081,543 | +1.28(+3.74%) |
Oct 20, 2004 | 33.92 | 34.25 | 33.82 | 34.18 | 975,433 | +0.40(+1.17%) |
Oct 19, 2004 | 33.56 | 34.08 | 33.48 | 33.78 | 769,510 | +0.14(+0.43%) |
Oct 18, 2004 | 33.56 | 33.67 | 33.45 | 33.64 | 730,570 | +0.01(+0.02%) |
Oct 15, 2004 | 33.63 | 33.88 | 33.53 | 33.63 | 641,050 | +0.28(+0.84%) |
Oct 14, 2004 | 33.45 | 33.66 | 33.35 | 33.35 | 409,490 | +0.02(+0.06%) |
Oct 13, 2004 | 33.27 | 33.74 | 33.27 | 33.32 | 695,649 | -0.06(-0.19%) |
Oct 12, 2004 | 33.50 | 33.55 | 33.18 | 33.39 | 752,881 | -0.07(-0.19%) |
Oct 11, 2004 | 33.59 | 33.61 | 33.45 | 33.45 | 396,326 | -0.06(-0.19%) |
Oct 08, 2004 | 33.87 | 34.02 | 33.48 | 33.52 | 493,606 | -0.32(-0.96%) |
Oct 07, 2004 | 34.34 | 34.39 | 33.82 | 33.84 | 576,751 | -0.38(-1.10%) |
Oct 06, 2004 | 34.15 | 34.25 | 33.96 | 34.22 | 359,603 | +0.21(+0.62%) |
Oct 05, 2004 | 34.31 | 34.65 | 33.95 | 34.01 | 847,251 | -0.30(-0.86%) |
Oct 04, 2004 | 34.50 | 34.50 | 34.23 | 34.31 | 699,668 | +0.17(+0.49%) |
Oct 01, 2004 | 33.84 | 34.33 | 33.77 | 34.14 | 670,151 | +0.43(+1.28%) |
Sep 30, 2004 | 33.48 | 34.00 | 33.47 | 33.71 | 1,458,785 | +0.09(+0.28%) |
Sep 29, 2004 | 33.45 | 33.63 | 33.10 | 33.61 | 916,815 | +0.22(+0.65%) |
Sep 28, 2004 | 33.63 | 33.96 | 33.38 | 33.40 | 846,696 | -0.22(-0.64%) |
Sep 27, 2004 | 33.30 | 33.61 | 33.22 | 33.61 | 1,022,410 | +0.30(+0.91%) |
Sep 24, 2004 | 33.34 | 33.48 | 33.06 | 33.31 | 1,357,070 | -0.10(-0.30%) |
Sep 23, 2004 | 33.45 | 33.66 | 33.35 | 33.41 | 689,967 | -0.11(-0.32%) |
Sep 22, 2004 | 33.99 | 33.99 | 33.43 | 33.52 | 1,082,275 | -0.56(-1.65%) |
Sep 21, 2004 | 34.36 | 34.49 | 33.95 | 34.08 | 1,072,020 | -0.38(-1.11%) |
Sep 20, 2004 | 34.77 | 34.79 | 34.33 | 34.47 | 1,101,814 | -0.30(-0.87%) |
Sep 17, 2004 | 34.21 | 34.85 | 34.14 | 34.77 | 2,282,201 | +0.65(+1.90%) |
Sep 16, 2004 | 34.77 | 34.77 | 34.04 | 34.12 | 2,274,025 | -0.64(-1.85%) |
Sep 15, 2004 | 34.96 | 34.98 | 34.60 | 34.76 | 934,692 | -0.10(-0.29%) |
Sep 14, 2004 | 34.83 | 34.88 | 34.54 | 34.86 | 729,323 | +0.04(+0.12%) |
Sep 13, 2004 | 34.75 | 34.93 | 34.51 | 34.82 | 754,821 | +0.22(+0.63%) |
Sep 10, 2004 | 34.99 | 34.99 | 34.38 | 34.60 | 1,253,693 | -0.39(-1.11%) |
Sep 09, 2004 | 34.93 | 35.08 | 34.65 | 34.99 | 698,698 | +0.17(+0.48%) |
Sep 08, 2004 | 35.14 | 35.18 | 34.59 | 34.83 | 1,727,205 | -0.82(-2.29%) |
Sep 07, 2004 | 35.79 | 35.99 | 35.41 | 35.64 | 1,048,601 | -0.27(-0.74%) |
Sep 03, 2004 | 35.72 | 36.04 | 35.65 | 35.91 | 657,818 | +0.23(+0.65%) |
Sep 02, 2004 | 35.36 | 35.71 | 35.26 | 35.68 | 703,548 | +0.40(+1.15%) |
Sep 01, 2004 | 34.85 | 35.35 | 34.75 | 35.27 | 657,818 | +0.43(+1.24%) |
Aug 31, 2004 | 34.62 | 34.97 | 34.59 | 34.84 | 533,931 | +0.27(+0.79%) |
Aug 30, 2004 | 34.75 | 34.85 | 34.53 | 34.57 | 664,608 | -0.36(-1.03%) |
Aug 27, 2004 | 35.11 | 35.11 | 34.86 | 34.93 | 398,127 | -0.12(-0.33%) |
Aug 26, 2004 | 35.13 | 35.14 | 34.85 | 35.04 | 554,440 | +0.01(+0.02%) |
Aug 25, 2004 | 34.75 | 35.09 | 34.54 | 35.03 | 830,206 | +0.41(+1.19%) |
Aug 24, 2004 | 34.60 | 34.73 | 34.51 | 34.62 | 744,843 | +0.22(+0.65%) |
Aug 23, 2004 | 34.68 | 34.68 | 34.40 | 34.40 | 940,235 | -0.11(-0.31%) |
Aug 20, 2004 | 34.28 | 34.60 | 34.21 | 34.51 | 655,462 | +0.12(+0.36%) |
Aug 19, 2004 | 34.53 | 34.54 | 34.23 | 34.39 | 504,276 | -0.19(-0.56%) |
Aug 18, 2004 | 34.62 | 34.67 | 34.39 | 34.58 | 1,070,773 | -0.05(-0.15%) |
Aug 17, 2004 | 34.89 | 34.96 | 34.49 | 34.63 | 1,075,069 | -0.15(-0.44%) |
Aug 16, 2004 | 34.44 | 34.88 | 34.22 | 34.78 | 1,391,575 | +0.35(+1.03%) |
Aug 13, 2004 | 34.10 | 34.48 | 33.83 | 34.43 | 882,726 | +0.27(+0.80%) |
Aug 12, 2004 | 34.41 | 34.41 | 34.08 | 34.15 | 807,341 | -0.22(-0.63%) |
Aug 11, 2004 | 33.92 | 34.44 | 33.74 | 34.37 | 820,367 | +0.28(+0.83%) |
Aug 10, 2004 | 33.66 | 34.09 | 33.48 | 34.09 | 678,604 | +0.61(+1.81%) |
Aug 09, 2004 | 33.65 | 33.68 | 33.45 | 33.48 | 848,359 | -0.19(-0.56%) |
Aug 06, 2004 | 33.65 | 33.86 | 33.52 | 33.67 | 826,187 | +0.02(+0.06%) |
Aug 05, 2004 | 34.08 | 34.12 | 33.65 | 33.65 | 920,973 | -0.58(-1.69%) |
Aug 04, 2004 | 34.17 | 34.39 | 34.05 | 34.23 | 886,467 | -0.18(-0.52%) |
Aug 03, 2004 | 34.64 | 34.65 | 34.25 | 34.41 | 852,794 | -0.33(-0.96%) |