Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | -0.01(-0.03%) |
Oct 28, 2004 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.11(+0.34%) |
Oct 27, 2004 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.23(+0.71%) |
Oct 26, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.28(+0.88%) |
Oct 25, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.04(+0.13%) |
Oct 22, 2004 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | -0.13(-0.41%) |
Oct 21, 2004 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.17(+0.53%) |
Oct 20, 2004 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +0.03(+0.09%) |
Oct 19, 2004 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | -0.06(-0.19%) |
Oct 18, 2004 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.15(+0.47%) |
Oct 15, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.31(+0.99%) |
Oct 14, 2004 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.07(-0.22%) |
Oct 13, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | -0.25(-0.79%) |
Oct 12, 2004 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | -0.46(-1.43%) |
Oct 11, 2004 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | +0.09(+0.28%) |
Oct 08, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.12(+0.37%) |
Oct 07, 2004 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.32(-0.99%) |
Oct 06, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.09(+0.28%) |
Oct 05, 2004 | 32.26 | 32.26 | 32.26 | 32.26 | 0 | +0.05(+0.16%) |
Oct 04, 2004 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.13(+0.41%) |
Oct 01, 2004 | 32.08 | 32.08 | 32.08 | 32.08 | 0 | +0.57(+1.81%) |
Sep 30, 2004 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.13(+0.41%) |
Sep 29, 2004 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.14(+0.45%) |
Sep 28, 2004 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.28(+0.90%) |
Sep 27, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | -0.20(-0.64%) |
Sep 24, 2004 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | -0.01(-0.03%) |
Sep 23, 2004 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | -0.01(-0.03%) |
Sep 22, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | -0.49(-1.55%) |
Sep 21, 2004 | 31.67 | 31.67 | 31.67 | 31.67 | 0 | +0.36(+1.15%) |
Sep 20, 2004 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.03(-0.10%) |
Sep 17, 2004 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.07(+0.22%) |
Sep 16, 2004 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.23(+0.74%) |
Sep 15, 2004 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | -0.42(-1.34%) |
Sep 14, 2004 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.12(+0.38%) |
Sep 13, 2004 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.06(+0.19%) |
Sep 10, 2004 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.31(+1.00%) |
Sep 09, 2004 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | -0.19(-0.61%) |
Sep 08, 2004 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.02(+0.06%) |
Sep 07, 2004 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.47(+1.53%) |
Sep 03, 2004 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | -0.50(-1.60%) |
Sep 02, 2004 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.29(+0.94%) |
Sep 01, 2004 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | +0.03(+0.10%) |
Aug 31, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.25(+0.82%) |
Aug 30, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.13(-0.42%) |
Aug 27, 2004 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | +0.06(+0.20%) |
Aug 26, 2004 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | -0.03(-0.10%) |
Aug 25, 2004 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.37(+1.22%) |
Aug 24, 2004 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.13(-0.43%) |
Aug 23, 2004 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | -0.14(-0.46%) |
Aug 20, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.10(+0.33%) |
Aug 19, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.04(-0.13%) |
Aug 18, 2004 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.37(+1.23%) |
Aug 17, 2004 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | -0.10(-0.33%) |
Aug 16, 2004 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.24(+0.80%) |
Aug 13, 2004 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | +0.17(+0.57%) |
Aug 12, 2004 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | -0.15(-0.50%) |
Aug 11, 2004 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | -0.23(-0.76%) |
Aug 10, 2004 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | +0.36(+1.20%) |
Aug 09, 2004 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | +0.04(+0.13%) |
Aug 06, 2004 | 29.84 | 29.84 | 29.84 | 29.84 | 0 | +0.01(+0.03%) |
Aug 05, 2004 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | -0.28(-0.93%) |
Aug 04, 2004 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | -0.19(-0.63%) |
Aug 03, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -0.20(-0.66%) |