Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.64 | 36.02 | 35.64 | 35.72 | 36,492 | -0.13(-0.36%) |
Oct 28, 2004 | 35.81 | 35.96 | 35.59 | 35.85 | 57,245 | +0.09(+0.24%) |
Oct 27, 2004 | 35.85 | 35.89 | 35.46 | 35.77 | 63,541 | -0.13(-0.36%) |
Oct 26, 2004 | 35.59 | 36.07 | 35.55 | 35.90 | 92,688 | +0.39(+1.09%) |
Oct 25, 2004 | 35.34 | 35.74 | 35.29 | 35.51 | 97,935 | +0.09(+0.24%) |
Oct 22, 2004 | 35.64 | 35.64 | 35.17 | 35.42 | 116,006 | -0.25(-0.70%) |
Oct 21, 2004 | 36.02 | 36.02 | 35.53 | 35.67 | 189,225 | -0.44(-1.21%) |
Oct 20, 2004 | 37.18 | 37.18 | 35.47 | 36.11 | 196,686 | -1.12(-3.00%) |
Oct 19, 2004 | 36.91 | 37.22 | 36.91 | 37.22 | 27,748 | +0.32(+0.86%) |
Oct 18, 2004 | 37.14 | 37.22 | 36.90 | 36.91 | 33,577 | -0.19(-0.51%) |
Oct 15, 2004 | 36.38 | 37.14 | 36.30 | 37.10 | 55,263 | +0.81(+2.22%) |
Oct 14, 2004 | 36.07 | 36.54 | 36.07 | 36.29 | 33,577 | +0.26(+0.71%) |
Oct 13, 2004 | 36.07 | 36.37 | 36.02 | 36.03 | 35,793 | -0.03(-0.10%) |
Oct 12, 2004 | 36.88 | 36.92 | 36.02 | 36.07 | 129,414 | -0.73(-1.98%) |
Oct 11, 2004 | 36.58 | 37.00 | 36.58 | 36.80 | 78,348 | +0.21(+0.59%) |
Oct 08, 2004 | 36.85 | 37.18 | 36.31 | 36.58 | 111,343 | -0.31(-0.84%) |
Oct 07, 2004 | 37.56 | 37.60 | 36.88 | 36.89 | 58,178 | -0.67(-1.78%) |
Oct 06, 2004 | 37.22 | 37.56 | 37.17 | 37.56 | 24,367 | +0.29(+0.78%) |
Oct 05, 2004 | 37.22 | 37.59 | 37.14 | 37.27 | 47,568 | -0.04(-0.11%) |
Oct 04, 2004 | 38.21 | 38.25 | 37.31 | 37.31 | 59,810 | -0.99(-2.58%) |
Oct 01, 2004 | 37.01 | 38.30 | 37.01 | 38.30 | 68,787 | +1.29(+3.48%) |
Sep 30, 2004 | 36.80 | 37.14 | 36.67 | 37.01 | 115,423 | +0.15(+0.40%) |
Sep 29, 2004 | 36.28 | 36.88 | 36.28 | 36.86 | 53,048 | +0.28(+0.77%) |
Sep 28, 2004 | 36.56 | 36.82 | 36.51 | 36.58 | 32,761 | +0.45(+1.26%) |
Sep 27, 2004 | 37.22 | 37.22 | 35.97 | 36.13 | 48,268 | -1.17(-3.13%) |
Sep 24, 2004 | 37.14 | 37.62 | 37.14 | 37.29 | 61,909 | +0.51(+1.38%) |
Sep 23, 2004 | 36.20 | 37.23 | 36.20 | 36.79 | 82,662 | +0.68(+1.88%) |
Sep 22, 2004 | 36.03 | 36.28 | 35.92 | 36.11 | 53,864 | +0.08(+0.21%) |
Sep 21, 2004 | 36.02 | 36.22 | 36.02 | 36.03 | 57,828 | -0.03(-0.10%) |
Sep 20, 2004 | 36.24 | 36.54 | 36.07 | 36.07 | 67,738 | -0.17(-0.47%) |
Sep 17, 2004 | 37.48 | 37.58 | 36.24 | 36.24 | 70,070 | -1.16(-3.10%) |
Sep 16, 2004 | 37.35 | 37.52 | 37.18 | 37.40 | 62,375 | +0.13(+0.35%) |
Sep 15, 2004 | 37.82 | 37.87 | 37.27 | 37.27 | 54,680 | -0.35(-0.93%) |
Sep 14, 2004 | 37.35 | 37.78 | 37.10 | 37.62 | 80,097 | +0.27(+0.71%) |
Sep 13, 2004 | 36.49 | 37.57 | 36.49 | 37.35 | 99,217 | +0.95(+2.62%) |
Sep 10, 2004 | 35.94 | 36.40 | 35.81 | 36.40 | 24,950 | +0.46(+1.29%) |
Sep 09, 2004 | 35.38 | 35.96 | 35.38 | 35.94 | 76,716 | +0.64(+1.82%) |
Sep 08, 2004 | 35.17 | 35.55 | 35.17 | 35.29 | 55,030 | +0.09(+0.27%) |
Sep 07, 2004 | 34.82 | 35.25 | 34.82 | 35.20 | 29,730 | +0.32(+0.91%) |
Sep 03, 2004 | 34.75 | 34.90 | 34.52 | 34.88 | 42,088 | +0.19(+0.54%) |
Sep 02, 2004 | 34.39 | 34.82 | 34.39 | 34.69 | 76,482 | +0.09(+0.25%) |
Sep 01, 2004 | 34.48 | 34.68 | 34.41 | 34.61 | 65,756 | +0.09(+0.25%) |
Aug 31, 2004 | 34.85 | 34.89 | 34.48 | 34.52 | 36,259 | -0.11(-0.32%) |
Aug 30, 2004 | 34.74 | 34.79 | 34.54 | 34.63 | 21,802 | -0.02(-0.05%) |
Aug 27, 2004 | 34.69 | 35.00 | 34.65 | 34.65 | 36,142 | -0.17(-0.49%) |
Aug 26, 2004 | 34.61 | 34.92 | 34.61 | 34.82 | 59,344 | +0.08(+0.22%) |
Aug 25, 2004 | 34.52 | 35.00 | 34.52 | 34.75 | 53,747 | +0.34(+1.00%) |
Aug 24, 2004 | 34.23 | 34.51 | 34.23 | 34.40 | 60,976 | +0.18(+0.53%) |
Aug 23, 2004 | 34.27 | 34.47 | 34.09 | 34.22 | 45,586 | -0.04(-0.13%) |
Aug 20, 2004 | 34.33 | 34.57 | 34.22 | 34.27 | 74,617 | -0.04(-0.12%) |
Aug 19, 2004 | 34.09 | 34.35 | 34.01 | 34.31 | 330,881 | +0.00(+0.00%) |
Aug 18, 2004 | 33.88 | 34.44 | 33.80 | 34.31 | 163,458 | +0.39(+1.14%) |
Aug 17, 2004 | 34.14 | 34.37 | 33.90 | 33.92 | 32,178 | -0.30(-0.88%) |
Aug 16, 2004 | 34.33 | 34.66 | 34.22 | 34.22 | 29,730 | -0.09(-0.25%) |
Aug 13, 2004 | 33.91 | 34.31 | 33.85 | 34.31 | 30,080 | +0.31(+0.91%) |
Aug 12, 2004 | 34.01 | 34.01 | 33.72 | 34.00 | 31,362 | -0.05(-0.15%) |
Aug 11, 2004 | 34.39 | 34.39 | 33.91 | 34.05 | 60,043 | -0.34(-1.00%) |
Aug 10, 2004 | 33.93 | 34.39 | 33.87 | 34.39 | 27,165 | +0.51(+1.52%) |
Aug 09, 2004 | 33.74 | 34.09 | 33.73 | 33.88 | 51,649 | +0.13(+0.38%) |
Aug 06, 2004 | 33.88 | 34.08 | 33.51 | 33.75 | 127,665 | -0.13(-0.38%) |
Aug 05, 2004 | 34.52 | 34.57 | 33.73 | 33.88 | 53,981 | -0.56(-1.62%) |
Aug 04, 2004 | 34.41 | 34.87 | 34.08 | 34.44 | 103,298 | +0.12(+0.35%) |
Aug 03, 2004 | 35.17 | 35.23 | 34.15 | 34.32 | 125,800 | -0.89(-2.53%) |