Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 43.50 | 43.68 | 42.75 | 43.00 | 154,500 | -0.35(-0.81%) |
Oct 28, 2004 | 43.10 | 43.86 | 43.02 | 43.35 | 77,800 | +0.15(+0.35%) |
Oct 27, 2004 | 41.80 | 43.20 | 41.40 | 43.20 | 119,800 | +1.40(+3.35%) |
Oct 26, 2004 | 39.49 | 41.82 | 39.30 | 41.80 | 101,000 | +2.36(+5.98%) |
Oct 25, 2004 | 38.35 | 39.45 | 38.35 | 39.44 | 68,500 | +0.99(+2.57%) |
Oct 22, 2004 | 39.09 | 39.13 | 38.45 | 38.45 | 42,300 | -0.63(-1.61%) |
Oct 21, 2004 | 38.97 | 39.15 | 38.18 | 39.08 | 56,700 | +0.31(+0.80%) |
Oct 20, 2004 | 38.76 | 39.23 | 38.10 | 38.77 | 65,700 | -0.09(-0.23%) |
Oct 19, 2004 | 38.81 | 39.15 | 38.29 | 38.86 | 46,600 | +0.04(+0.10%) |
Oct 18, 2004 | 38.85 | 38.85 | 37.99 | 38.82 | 86,500 | -0.17(-0.44%) |
Oct 15, 2004 | 38.81 | 39.20 | 38.56 | 38.99 | 33,700 | +0.19(+0.49%) |
Oct 14, 2004 | 38.95 | 39.30 | 38.64 | 38.80 | 37,200 | -0.23(-0.59%) |
Oct 13, 2004 | 40.05 | 40.05 | 38.71 | 39.03 | 85,300 | -1.08(-2.69%) |
Oct 12, 2004 | 39.30 | 40.18 | 39.23 | 40.11 | 38,500 | +0.66(+1.67%) |
Oct 11, 2004 | 39.75 | 40.00 | 39.22 | 39.45 | 31,500 | -0.24(-0.60%) |
Oct 08, 2004 | 39.69 | 39.93 | 39.37 | 39.69 | 62,700 | +0.25(+0.63%) |
Oct 07, 2004 | 40.29 | 40.29 | 39.40 | 39.44 | 134,600 | -0.60(-1.50%) |
Oct 06, 2004 | 39.96 | 40.65 | 39.78 | 40.04 | 144,100 | +0.26(+0.65%) |
Oct 05, 2004 | 39.92 | 40.87 | 38.63 | 39.78 | 155,900 | -0.39(-0.97%) |
Oct 04, 2004 | 42.44 | 42.65 | 39.76 | 40.17 | 95,500 | -2.28(-5.37%) |
Oct 01, 2004 | 42.60 | 42.72 | 42.10 | 42.45 | 52,100 | +0.01(+0.02%) |
Sep 30, 2004 | 41.50 | 42.51 | 41.04 | 42.44 | 54,500 | +0.94(+2.27%) |
Sep 29, 2004 | 42.08 | 42.12 | 41.50 | 41.50 | 23,600 | -0.53(-1.26%) |
Sep 28, 2004 | 42.16 | 42.31 | 41.45 | 42.03 | 32,200 | -0.17(-0.40%) |
Sep 27, 2004 | 42.24 | 42.80 | 41.20 | 42.20 | 89,400 | +0.06(+0.14%) |
Sep 24, 2004 | 42.30 | 42.30 | 41.54 | 42.14 | 50,500 | -0.15(-0.35%) |
Sep 23, 2004 | 42.45 | 42.69 | 42.15 | 42.29 | 38,500 | -0.32(-0.75%) |
Sep 22, 2004 | 42.35 | 42.93 | 41.85 | 42.61 | 100,600 | +0.12(+0.28%) |
Sep 21, 2004 | 41.75 | 42.50 | 41.50 | 42.49 | 125,100 | +1.19(+2.88%) |
Sep 20, 2004 | 42.41 | 42.41 | 41.09 | 41.30 | 21,600 | -1.00(-2.36%) |
Sep 17, 2004 | 42.75 | 42.75 | 41.85 | 42.30 | 67,400 | -0.14(-0.33%) |
Sep 16, 2004 | 42.15 | 42.48 | 41.78 | 42.44 | 50,100 | +0.75(+1.80%) |
Sep 15, 2004 | 41.52 | 41.86 | 41.01 | 41.69 | 52,100 | +0.17(+0.41%) |
Sep 14, 2004 | 41.01 | 41.52 | 40.22 | 41.52 | 151,200 | +0.61(+1.49%) |
Sep 13, 2004 | 40.54 | 41.02 | 39.96 | 40.91 | 49,900 | +0.52(+1.29%) |
Sep 10, 2004 | 40.60 | 40.60 | 39.75 | 40.39 | 43,400 | -0.11(-0.27%) |
Sep 09, 2004 | 39.81 | 40.53 | 39.59 | 40.50 | 84,000 | +0.69(+1.73%) |
Sep 08, 2004 | 40.51 | 40.52 | 39.76 | 39.81 | 42,300 | -0.70(-1.73%) |
Sep 07, 2004 | 40.10 | 40.73 | 40.03 | 40.51 | 58,300 | +0.79(+1.99%) |
Sep 03, 2004 | 39.69 | 40.08 | 39.30 | 39.72 | 35,300 | +0.04(+0.10%) |
Sep 02, 2004 | 39.55 | 39.71 | 39.03 | 39.68 | 59,900 | +0.20(+0.51%) |
Sep 01, 2004 | 39.05 | 39.48 | 38.62 | 39.48 | 49,600 | +0.43(+1.10%) |
Aug 31, 2004 | 38.61 | 39.10 | 38.60 | 39.05 | 57,600 | +0.44(+1.14%) |
Aug 30, 2004 | 38.90 | 39.17 | 38.38 | 38.61 | 47,900 | -0.74(-1.88%) |
Aug 27, 2004 | 39.38 | 39.45 | 39.12 | 39.35 | 20,400 | -0.02(-0.05%) |
Aug 26, 2004 | 39.00 | 39.78 | 39.00 | 39.37 | 64,100 | +0.37(+0.95%) |
Aug 25, 2004 | 39.38 | 39.46 | 38.43 | 39.00 | 42,700 | -0.14(-0.36%) |
Aug 24, 2004 | 39.68 | 40.00 | 38.96 | 39.14 | 57,000 | -0.40(-1.01%) |
Aug 23, 2004 | 39.04 | 40.29 | 39.04 | 39.54 | 32,100 | +0.50(+1.28%) |
Aug 20, 2004 | 38.32 | 39.40 | 37.71 | 39.04 | 59,700 | +0.72(+1.88%) |
Aug 19, 2004 | 38.96 | 38.96 | 38.21 | 38.32 | 30,200 | -0.74(-1.89%) |
Aug 18, 2004 | 38.41 | 39.31 | 38.25 | 39.06 | 31,300 | +0.55(+1.43%) |
Aug 17, 2004 | 38.87 | 39.25 | 38.32 | 38.51 | 54,300 | +0.28(+0.73%) |
Aug 16, 2004 | 37.59 | 38.28 | 37.57 | 38.23 | 21,100 | +0.64(+1.70%) |
Aug 13, 2004 | 37.65 | 37.83 | 37.37 | 37.59 | 27,400 | +0.07(+0.19%) |
Aug 12, 2004 | 37.75 | 37.77 | 37.22 | 37.52 | 27,700 | -0.34(-0.90%) |
Aug 11, 2004 | 38.55 | 38.55 | 37.45 | 37.86 | 90,400 | -0.79(-2.04%) |
Aug 10, 2004 | 37.50 | 38.73 | 37.50 | 38.65 | 70,200 | +1.30(+3.48%) |
Aug 09, 2004 | 36.84 | 37.95 | 36.84 | 37.35 | 80,300 | +0.61(+1.66%) |
Aug 06, 2004 | 36.93 | 37.46 | 36.52 | 36.74 | 157,000 | -0.10(-0.27%) |
Aug 05, 2004 | 37.68 | 37.95 | 36.80 | 36.84 | 123,900 | -0.59(-1.58%) |
Aug 04, 2004 | 37.23 | 37.55 | 36.77 | 37.43 | 65,200 | -0.05(-0.13%) |
Aug 03, 2004 | 38.00 | 38.00 | 37.25 | 37.48 | 36,800 | -0.64(-1.68%) |