Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.16 | 30.81 | 30.12 | 30.72 | 3,908,123 | +0.63(+2.09%) |
Oct 28, 2004 | 30.81 | 30.85 | 29.91 | 30.09 | 5,707,518 | -1.04(-3.35%) |
Oct 27, 2004 | 32.38 | 32.80 | 30.98 | 31.14 | 5,447,220 | -1.14(-3.53%) |
Oct 26, 2004 | 31.72 | 32.31 | 31.47 | 32.28 | 3,374,288 | +0.58(+1.85%) |
Oct 25, 2004 | 31.56 | 31.86 | 31.17 | 31.69 | 2,804,387 | +0.25(+0.80%) |
Oct 22, 2004 | 31.51 | 31.90 | 31.25 | 31.44 | 2,704,834 | +0.01(+0.05%) |
Oct 21, 2004 | 30.80 | 31.54 | 30.57 | 31.43 | 4,038,880 | +0.94(+3.08%) |
Oct 20, 2004 | 29.69 | 30.55 | 29.63 | 30.49 | 3,184,636 | +1.01(+3.44%) |
Oct 19, 2004 | 29.56 | 29.90 | 29.38 | 29.47 | 3,761,831 | -0.40(-1.34%) |
Oct 18, 2004 | 30.43 | 30.68 | 29.86 | 29.87 | 2,979,180 | -0.54(-1.78%) |
Oct 15, 2004 | 30.51 | 30.52 | 30.00 | 30.41 | 2,448,452 | +0.32(+1.06%) |
Oct 14, 2004 | 29.79 | 30.46 | 29.68 | 30.09 | 3,193,416 | +0.50(+1.68%) |
Oct 13, 2004 | 29.61 | 29.89 | 29.01 | 29.60 | 6,828,544 | -1.18(-3.85%) |
Oct 12, 2004 | 31.24 | 31.56 | 30.69 | 30.78 | 2,623,516 | -0.47(-1.52%) |
Oct 11, 2004 | 31.82 | 31.87 | 31.03 | 31.26 | 2,043,619 | -0.22(-0.71%) |
Oct 08, 2004 | 31.54 | 31.76 | 31.14 | 31.48 | 2,349,574 | -0.05(-0.16%) |
Oct 07, 2004 | 32.13 | 32.50 | 31.53 | 31.53 | 3,602,302 | -0.21(-0.68%) |
Oct 06, 2004 | 31.40 | 31.87 | 31.39 | 31.74 | 2,326,746 | +0.52(+1.66%) |
Oct 05, 2004 | 30.98 | 31.49 | 30.96 | 31.23 | 3,121,419 | +0.68(+2.23%) |
Oct 04, 2004 | 30.74 | 30.88 | 30.52 | 30.55 | 2,928,120 | -0.19(-0.63%) |
Oct 01, 2004 | 30.39 | 30.79 | 30.15 | 30.74 | 3,228,267 | +0.53(+1.76%) |
Sep 30, 2004 | 30.09 | 30.29 | 29.91 | 30.20 | 3,246,368 | +0.31(+1.04%) |
Sep 29, 2004 | 30.28 | 30.53 | 29.65 | 29.89 | 3,709,556 | -0.18(-0.59%) |
Sep 28, 2004 | 29.88 | 30.22 | 29.61 | 30.07 | 4,428,584 | +0.53(+1.80%) |
Sep 27, 2004 | 29.86 | 30.06 | 29.28 | 29.54 | 3,151,677 | -0.27(-0.89%) |
Sep 24, 2004 | 29.24 | 29.86 | 29.11 | 29.80 | 2,914,342 | +0.64(+2.18%) |
Sep 23, 2004 | 29.23 | 29.32 | 28.74 | 29.17 | 2,888,812 | -0.06(-0.20%) |
Sep 22, 2004 | 29.40 | 29.42 | 29.03 | 29.23 | 3,285,811 | -0.27(-0.90%) |
Sep 21, 2004 | 28.89 | 29.54 | 28.89 | 29.49 | 4,286,616 | +0.60(+2.08%) |
Sep 20, 2004 | 28.91 | 29.08 | 28.89 | 28.89 | 2,830,998 | +0.06(+0.21%) |
Sep 17, 2004 | 28.34 | 28.83 | 28.30 | 28.83 | 3,397,252 | +0.67(+2.39%) |
Sep 16, 2004 | 28.06 | 28.16 | 27.87 | 28.16 | 2,448,993 | +0.03(+0.11%) |
Sep 15, 2004 | 28.68 | 28.70 | 28.06 | 28.13 | 3,570,829 | -0.44(-1.53%) |
Sep 14, 2004 | 28.66 | 28.69 | 28.21 | 28.57 | 1,973,648 | +0.07(+0.26%) |
Sep 13, 2004 | 28.46 | 28.60 | 28.41 | 28.49 | 3,061,714 | +0.31(+1.10%) |
Sep 10, 2004 | 28.38 | 28.38 | 28.04 | 28.18 | 1,673,501 | -0.19(-0.68%) |
Sep 09, 2004 | 27.92 | 28.38 | 27.84 | 28.38 | 2,228,948 | +0.57(+2.05%) |
Sep 08, 2004 | 27.65 | 27.98 | 27.61 | 27.81 | 2,103,324 | +0.05(+0.19%) |
Sep 07, 2004 | 27.64 | 27.82 | 27.21 | 27.75 | 2,388,477 | +0.11(+0.40%) |
Sep 03, 2004 | 27.81 | 27.90 | 27.50 | 27.64 | 3,101,427 | -0.17(-0.61%) |
Sep 02, 2004 | 27.81 | 27.88 | 27.38 | 27.81 | 3,127,633 | +0.07(+0.24%) |
Sep 01, 2004 | 27.01 | 27.78 | 26.91 | 27.75 | 3,511,259 | +0.93(+3.45%) |
Aug 31, 2004 | 26.50 | 26.83 | 26.50 | 26.82 | 2,376,590 | +0.32(+1.20%) |
Aug 30, 2004 | 26.57 | 26.85 | 26.23 | 26.50 | 1,965,003 | -0.01(-0.06%) |
Aug 27, 2004 | 26.45 | 26.67 | 26.43 | 26.52 | 1,773,189 | +0.00(+0.00%) |
Aug 26, 2004 | 26.35 | 26.63 | 25.93 | 26.52 | 2,793,176 | +0.17(+0.65%) |
Aug 25, 2004 | 26.41 | 26.73 | 26.22 | 26.35 | 2,486,950 | +0.14(+0.54%) |
Aug 24, 2004 | 26.50 | 26.58 | 25.85 | 26.21 | 2,982,962 | -0.26(-0.98%) |
Aug 23, 2004 | 27.22 | 27.40 | 26.45 | 26.47 | 2,960,134 | -0.76(-2.77%) |
Aug 20, 2004 | 27.05 | 27.53 | 27.05 | 27.22 | 3,236,372 | +0.17(+0.63%) |
Aug 19, 2004 | 26.92 | 27.14 | 26.78 | 27.05 | 2,159,517 | +0.29(+1.08%) |
Aug 18, 2004 | 26.32 | 26.97 | 26.32 | 26.76 | 3,085,623 | +0.61(+2.32%) |
Aug 17, 2004 | 26.82 | 26.82 | 26.01 | 26.15 | 3,338,762 | -0.67(-2.48%) |
Aug 16, 2004 | 27.20 | 27.21 | 26.65 | 26.82 | 2,785,611 | -0.31(-1.15%) |
Aug 13, 2004 | 26.64 | 27.35 | 26.64 | 27.13 | 2,801,145 | +0.67(+2.55%) |
Aug 12, 2004 | 27.32 | 27.65 | 26.46 | 26.46 | 3,250,150 | -0.75(-2.75%) |
Aug 11, 2004 | 27.21 | 27.33 | 26.86 | 27.21 | 3,230,563 | -0.15(-0.54%) |
Aug 10, 2004 | 27.21 | 27.55 | 27.15 | 27.35 | 2,921,501 | +0.16(+0.60%) |
Aug 09, 2004 | 26.32 | 27.40 | 26.28 | 27.19 | 3,343,625 | +1.18(+4.52%) |
Aug 06, 2004 | 26.50 | 26.98 | 26.01 | 26.01 | 3,084,812 | -0.98(-3.62%) |
Aug 05, 2004 | 27.55 | 27.78 | 26.93 | 26.99 | 3,435,479 | -0.47(-1.73%) |
Aug 04, 2004 | 28.44 | 28.44 | 27.44 | 27.47 | 3,367,264 | -1.04(-3.64%) |
Aug 03, 2004 | 28.34 | 28.74 | 28.34 | 28.50 | 2,872,062 | +0.19(+0.65%) |