Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.19 | 34.71 | 33.78 | 34.57 | 5,867,507 | +0.71(+2.11%) |
Oct 28, 2004 | 33.91 | 34.61 | 33.61 | 33.86 | 6,366,776 | -0.19(-0.56%) |
Oct 27, 2004 | 34.85 | 34.98 | 33.83 | 34.05 | 8,259,104 | -0.72(-2.07%) |
Oct 26, 2004 | 34.60 | 34.77 | 34.21 | 34.77 | 7,607,662 | +0.09(+0.27%) |
Oct 25, 2004 | 33.96 | 34.74 | 33.94 | 34.67 | 9,351,117 | +1.12(+3.34%) |
Oct 22, 2004 | 33.90 | 34.00 | 33.28 | 33.55 | 5,370,988 | -0.21(-0.62%) |
Oct 21, 2004 | 33.46 | 34.00 | 33.35 | 33.76 | 6,718,409 | +0.15(+0.45%) |
Oct 20, 2004 | 33.27 | 33.81 | 33.27 | 33.61 | 8,428,322 | +1.03(+3.15%) |
Oct 19, 2004 | 32.81 | 33.02 | 32.58 | 32.58 | 5,294,558 | +0.03(+0.09%) |
Oct 18, 2004 | 32.95 | 32.97 | 32.15 | 32.55 | 7,123,515 | -0.02(-0.07%) |
Oct 15, 2004 | 32.59 | 32.93 | 32.43 | 32.58 | 7,257,267 | +0.47(+1.47%) |
Oct 14, 2004 | 32.20 | 32.31 | 31.82 | 32.10 | 5,612,924 | +0.12(+0.36%) |
Oct 13, 2004 | 31.94 | 32.13 | 31.36 | 31.99 | 11,670,407 | -0.39(-1.19%) |
Oct 12, 2004 | 32.73 | 32.77 | 32.28 | 32.37 | 6,535,444 | -0.97(-2.92%) |
Oct 11, 2004 | 33.61 | 33.65 | 33.06 | 33.35 | 4,581,121 | -0.30(-0.89%) |
Oct 08, 2004 | 33.83 | 34.15 | 33.65 | 33.65 | 7,683,130 | +0.47(+1.43%) |
Oct 07, 2004 | 33.54 | 33.65 | 33.12 | 33.17 | 5,261,154 | -0.36(-1.08%) |
Oct 06, 2004 | 33.03 | 33.65 | 33.03 | 33.54 | 5,993,837 | +0.23(+0.68%) |
Oct 05, 2004 | 32.72 | 33.46 | 32.55 | 33.31 | 6,725,694 | +0.84(+2.58%) |
Oct 04, 2004 | 32.10 | 32.70 | 31.88 | 32.47 | 7,459,751 | -0.29(-0.89%) |
Oct 01, 2004 | 33.12 | 33.12 | 32.62 | 32.77 | 5,242,872 | -0.36(-1.08%) |
Sep 30, 2004 | 32.63 | 33.54 | 32.60 | 33.12 | 8,267,901 | +0.91(+2.82%) |
Sep 29, 2004 | 32.27 | 32.59 | 32.06 | 32.21 | 7,414,388 | -0.01(-0.02%) |
Sep 28, 2004 | 31.83 | 32.26 | 31.56 | 32.22 | 9,103,132 | +1.23(+3.97%) |
Sep 27, 2004 | 30.96 | 31.35 | 30.80 | 30.99 | 5,522,611 | +0.19(+0.61%) |
Sep 24, 2004 | 30.74 | 31.08 | 30.56 | 30.80 | 5,114,205 | -0.01(-0.02%) |
Sep 23, 2004 | 31.10 | 31.32 | 30.74 | 30.81 | 6,591,255 | +0.09(+0.31%) |
Sep 22, 2004 | 30.81 | 31.20 | 30.71 | 30.71 | 7,769,732 | -0.49(-1.56%) |
Sep 21, 2004 | 30.95 | 31.27 | 30.74 | 31.20 | 7,151,557 | +0.85(+2.80%) |
Sep 20, 2004 | 30.28 | 30.70 | 30.25 | 30.35 | 5,570,036 | +0.12(+0.41%) |
Sep 17, 2004 | 30.99 | 31.09 | 30.08 | 30.23 | 10,925,353 | -0.89(-2.88%) |
Sep 16, 2004 | 31.35 | 31.50 | 31.10 | 31.12 | 5,067,055 | -0.37(-1.18%) |
Sep 15, 2004 | 31.95 | 31.97 | 31.49 | 31.49 | 4,591,430 | -0.62(-1.93%) |
Sep 14, 2004 | 31.81 | 32.18 | 31.54 | 32.11 | 5,450,717 | +0.54(+1.71%) |
Sep 13, 2004 | 31.43 | 31.80 | 31.23 | 31.57 | 4,518,712 | +0.07(+0.23%) |
Sep 10, 2004 | 31.74 | 31.90 | 31.35 | 31.50 | 4,438,021 | +0.15(+0.46%) |
Sep 09, 2004 | 31.12 | 31.47 | 31.12 | 31.35 | 3,711,387 | +0.04(+0.12%) |
Sep 08, 2004 | 31.15 | 31.63 | 30.92 | 31.32 | 6,329,798 | -0.27(-0.85%) |
Sep 07, 2004 | 31.28 | 31.64 | 30.99 | 31.59 | 5,285,348 | -0.17(-0.55%) |
Sep 03, 2004 | 32.01 | 32.01 | 31.54 | 31.76 | 3,903,149 | -0.60(-1.87%) |
Sep 02, 2004 | 32.55 | 32.55 | 32.17 | 32.36 | 3,774,482 | -0.22(-0.67%) |
Sep 01, 2004 | 32.24 | 32.62 | 32.02 | 32.58 | 4,197,459 | +0.29(+0.90%) |
Aug 31, 2004 | 32.00 | 32.34 | 31.86 | 32.29 | 4,416,164 | +0.49(+1.56%) |
Aug 30, 2004 | 32.14 | 32.57 | 31.78 | 31.80 | 5,758,086 | -0.18(-0.57%) |
Aug 27, 2004 | 31.94 | 32.06 | 31.58 | 31.98 | 3,757,299 | +0.07(+0.21%) |
Aug 26, 2004 | 32.12 | 32.15 | 31.64 | 31.91 | 2,814,160 | -0.12(-0.39%) |
Aug 25, 2004 | 31.54 | 32.07 | 31.50 | 32.04 | 4,934,403 | +0.87(+2.78%) |
Aug 24, 2004 | 31.54 | 31.83 | 31.10 | 31.17 | 8,105,144 | -0.67(-2.10%) |
Aug 23, 2004 | 31.92 | 32.00 | 31.62 | 31.84 | 5,415,801 | -0.44(-1.37%) |
Aug 20, 2004 | 32.23 | 32.55 | 32.08 | 32.28 | 9,403,216 | +0.25(+0.79%) |
Aug 19, 2004 | 31.21 | 32.19 | 31.06 | 32.03 | 10,655,924 | +1.28(+4.16%) |
Aug 18, 2004 | 30.34 | 30.84 | 30.23 | 30.75 | 4,730,269 | +0.28(+0.93%) |
Aug 17, 2004 | 29.83 | 30.74 | 29.83 | 30.47 | 4,320,901 | -0.08(-0.26%) |
Aug 16, 2004 | 29.94 | 30.55 | 29.94 | 30.55 | 5,445,906 | +0.78(+2.61%) |
Aug 13, 2004 | 29.35 | 29.81 | 29.35 | 29.77 | 4,928,767 | +0.53(+1.82%) |
Aug 12, 2004 | 29.33 | 29.57 | 28.95 | 29.24 | 4,700,302 | -0.07(-0.22%) |
Aug 11, 2004 | 29.61 | 29.62 | 28.99 | 29.30 | 5,057,020 | -0.39(-1.32%) |
Aug 10, 2004 | 29.62 | 30.24 | 29.54 | 29.70 | 6,051,846 | +0.08(+0.27%) |
Aug 09, 2004 | 29.46 | 29.79 | 29.21 | 29.62 | 5,221,702 | +0.05(+0.17%) |
Aug 06, 2004 | 29.10 | 29.70 | 28.85 | 29.56 | 8,772,257 | +1.48(+5.28%) |
Aug 05, 2004 | 28.65 | 28.91 | 28.05 | 28.08 | 4,853,711 | -0.53(-1.86%) |
Aug 04, 2004 | 29.10 | 29.11 | 28.54 | 28.61 | 5,334,697 | -0.76(-2.58%) |
Aug 03, 2004 | 29.13 | 29.94 | 28.99 | 29.37 | 4,837,216 | -0.04(-0.12%) |