Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.91 | 35.04 | 34.52 | 34.72 | 3,041,889 | -0.30(-0.85%) |
Oct 28, 2004 | 34.47 | 35.18 | 34.42 | 35.02 | 3,501,635 | +0.50(+1.45%) |
Oct 27, 2004 | 34.97 | 35.10 | 34.32 | 34.51 | 4,948,419 | -0.69(-1.97%) |
Oct 26, 2004 | 34.47 | 35.37 | 34.34 | 35.21 | 8,121,958 | +0.86(+2.51%) |
Oct 25, 2004 | 35.93 | 35.93 | 34.18 | 34.35 | 11,802,852 | -2.34(-6.39%) |
Oct 22, 2004 | 36.39 | 36.89 | 36.39 | 36.69 | 2,443,960 | +0.12(+0.33%) |
Oct 21, 2004 | 36.71 | 36.78 | 36.37 | 36.57 | 3,488,745 | -0.24(-0.65%) |
Oct 20, 2004 | 36.60 | 36.84 | 36.32 | 36.81 | 2,754,182 | +0.15(+0.41%) |
Oct 19, 2004 | 36.83 | 36.92 | 36.48 | 36.66 | 2,211,251 | -0.23(-0.62%) |
Oct 18, 2004 | 36.63 | 36.95 | 36.23 | 36.88 | 2,405,290 | +0.26(+0.70%) |
Oct 15, 2004 | 36.71 | 36.91 | 36.56 | 36.63 | 3,874,588 | +0.06(+0.18%) |
Oct 14, 2004 | 36.71 | 36.99 | 36.52 | 36.56 | 2,798,180 | -0.05(-0.14%) |
Oct 13, 2004 | 37.01 | 37.01 | 36.57 | 36.62 | 2,663,092 | -0.27(-0.74%) |
Oct 12, 2004 | 37.09 | 37.24 | 36.81 | 36.89 | 3,132,119 | -0.31(-0.84%) |
Oct 11, 2004 | 37.28 | 37.36 | 37.12 | 37.20 | 2,368,682 | -0.01(-0.02%) |
Oct 08, 2004 | 37.30 | 37.38 | 37.13 | 37.21 | 3,431,513 | -0.09(-0.23%) |
Oct 07, 2004 | 37.72 | 37.80 | 37.23 | 37.30 | 2,898,894 | -0.27(-0.73%) |
Oct 06, 2004 | 37.52 | 37.58 | 37.24 | 37.57 | 2,541,066 | +0.19(+0.50%) |
Oct 05, 2004 | 37.59 | 37.63 | 37.01 | 37.38 | 4,818,315 | -0.05(-0.14%) |
Oct 04, 2004 | 37.85 | 37.88 | 37.34 | 37.44 | 3,158,243 | -0.38(-1.00%) |
Oct 01, 2004 | 37.81 | 37.90 | 37.56 | 37.81 | 3,198,116 | +0.23(+0.62%) |
Sep 30, 2004 | 37.70 | 38.08 | 37.53 | 37.58 | 3,330,111 | -0.27(-0.71%) |
Sep 29, 2004 | 37.62 | 37.85 | 37.44 | 37.85 | 2,333,621 | +0.41(+1.10%) |
Sep 28, 2004 | 37.47 | 37.58 | 37.35 | 37.44 | 2,442,929 | +0.05(+0.14%) |
Sep 27, 2004 | 37.84 | 37.86 | 37.30 | 37.38 | 3,280,269 | -0.44(-1.17%) |
Sep 24, 2004 | 37.73 | 38.07 | 37.66 | 37.83 | 2,596,407 | +0.09(+0.25%) |
Sep 23, 2004 | 37.79 | 37.84 | 37.52 | 37.73 | 2,245,109 | +0.02(+0.05%) |
Sep 22, 2004 | 37.85 | 37.92 | 37.60 | 37.72 | 2,808,836 | -0.13(-0.35%) |
Sep 21, 2004 | 37.76 | 38.04 | 37.38 | 37.85 | 4,496,750 | -0.26(-0.69%) |
Sep 20, 2004 | 38.61 | 38.61 | 37.63 | 38.11 | 3,474,308 | -0.65(-1.68%) |
Sep 17, 2004 | 38.72 | 39.12 | 38.66 | 38.76 | 2,801,617 | +0.18(+0.47%) |
Sep 16, 2004 | 38.81 | 38.85 | 38.54 | 38.58 | 2,514,598 | -0.15(-0.39%) |
Sep 15, 2004 | 39.13 | 39.17 | 38.69 | 38.73 | 2,141,129 | -0.54(-1.38%) |
Sep 14, 2004 | 39.32 | 39.40 | 39.07 | 39.27 | 2,553,096 | -0.05(-0.12%) |
Sep 13, 2004 | 39.00 | 39.38 | 38.87 | 39.32 | 2,092,147 | +0.32(+0.82%) |
Sep 10, 2004 | 38.93 | 39.13 | 38.47 | 39.00 | 2,488,302 | -0.02(-0.06%) |
Sep 09, 2004 | 39.10 | 39.27 | 38.90 | 39.02 | 2,232,563 | -0.20(-0.52%) |
Sep 08, 2004 | 39.54 | 39.54 | 39.15 | 39.23 | 3,287,660 | -0.40(-1.00%) |
Sep 07, 2004 | 39.93 | 40.15 | 39.52 | 39.62 | 3,056,841 | -0.02(-0.04%) |
Sep 03, 2004 | 39.11 | 39.90 | 39.04 | 39.64 | 3,214,788 | +0.54(+1.37%) |
Sep 02, 2004 | 38.77 | 39.27 | 38.77 | 39.11 | 2,977,266 | +0.14(+0.36%) |
Sep 01, 2004 | 38.80 | 39.19 | 38.72 | 38.97 | 2,828,257 | +0.16(+0.40%) |
Aug 31, 2004 | 38.36 | 38.81 | 38.36 | 38.81 | 2,968,329 | +0.55(+1.44%) |
Aug 30, 2004 | 38.29 | 38.62 | 38.26 | 38.26 | 1,780,035 | -0.03(-0.08%) |
Aug 27, 2004 | 38.10 | 38.55 | 38.08 | 38.29 | 4,174,498 | +0.28(+0.73%) |
Aug 26, 2004 | 37.86 | 38.11 | 37.86 | 38.01 | 1,614,698 | +0.05(+0.14%) |
Aug 25, 2004 | 37.80 | 38.05 | 37.70 | 37.95 | 2,433,820 | +0.16(+0.43%) |
Aug 24, 2004 | 37.72 | 37.90 | 37.72 | 37.79 | 2,148,176 | +0.13(+0.36%) |
Aug 23, 2004 | 37.96 | 38.08 | 37.62 | 37.66 | 2,425,914 | -0.30(-0.80%) |
Aug 20, 2004 | 37.06 | 37.97 | 37.06 | 37.96 | 2,495,349 | +0.67(+1.81%) |
Aug 19, 2004 | 37.68 | 37.68 | 37.12 | 37.28 | 2,416,805 | -0.50(-1.32%) |
Aug 18, 2004 | 37.11 | 37.80 | 37.08 | 37.78 | 2,457,538 | +0.58(+1.56%) |
Aug 17, 2004 | 37.24 | 37.27 | 36.88 | 37.20 | 2,956,642 | -0.02(-0.06%) |
Aug 16, 2004 | 37.05 | 37.58 | 37.02 | 37.23 | 4,024,629 | +0.03(+0.09%) |
Aug 13, 2004 | 37.24 | 37.34 | 36.95 | 37.19 | 1,569,497 | -0.05(-0.12%) |
Aug 12, 2004 | 37.41 | 37.63 | 37.14 | 37.24 | 1,643,228 | -0.29(-0.78%) |
Aug 11, 2004 | 36.91 | 37.65 | 36.89 | 37.53 | 2,040,071 | +0.44(+1.18%) |
Aug 10, 2004 | 36.82 | 37.12 | 36.73 | 37.09 | 1,576,200 | +0.22(+0.58%) |
Aug 09, 2004 | 36.48 | 37.12 | 36.48 | 36.88 | 1,765,770 | +0.43(+1.18%) |
Aug 06, 2004 | 36.92 | 37.14 | 36.41 | 36.45 | 2,655,358 | -0.84(-2.26%) |
Aug 05, 2004 | 37.79 | 37.97 | 37.18 | 37.29 | 1,815,268 | -0.59(-1.55%) |
Aug 04, 2004 | 37.65 | 37.94 | 37.51 | 37.88 | 2,250,437 | +0.02(+0.06%) |
Aug 03, 2004 | 37.78 | 38.02 | 37.63 | 37.85 | 1,996,760 | +0.05(+0.12%) |