Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.39 | 29.08 | 28.26 | 28.70 | 18,875,884 | +0.08(+0.26%) |
Oct 28, 2004 | 28.14 | 29.11 | 27.90 | 28.62 | 17,574,700 | +0.32(+1.15%) |
Oct 27, 2004 | 27.61 | 28.66 | 26.72 | 28.30 | 26,170,698 | +1.05(+3.85%) |
Oct 26, 2004 | 27.46 | 27.53 | 26.68 | 27.25 | 33,908,808 | -1.13(-3.99%) |
Oct 25, 2004 | 28.86 | 29.12 | 28.20 | 28.38 | 22,846,414 | -0.59(-2.05%) |
Oct 22, 2004 | 30.59 | 30.64 | 28.92 | 28.97 | 21,038,874 | -1.43(-4.72%) |
Oct 21, 2004 | 30.02 | 30.49 | 29.53 | 30.41 | 16,433,263 | +0.46(+1.54%) |
Oct 20, 2004 | 29.40 | 30.14 | 29.35 | 29.95 | 18,104,538 | +0.42(+1.43%) |
Oct 19, 2004 | 30.50 | 30.63 | 29.48 | 29.52 | 22,705,074 | -0.55(-1.83%) |
Oct 18, 2004 | 29.05 | 30.08 | 29.01 | 30.08 | 16,351,504 | +0.78(+2.66%) |
Oct 15, 2004 | 29.24 | 29.52 | 28.90 | 29.30 | 19,711,450 | +0.21(+0.74%) |
Oct 14, 2004 | 28.73 | 29.17 | 28.63 | 29.08 | 15,297,625 | +0.42(+1.47%) |
Oct 13, 2004 | 28.93 | 29.08 | 28.22 | 28.66 | 15,296,755 | +0.01(+0.02%) |
Oct 12, 2004 | 28.24 | 28.72 | 28.13 | 28.66 | 13,063,750 | +0.23(+0.80%) |
Oct 11, 2004 | 28.33 | 28.52 | 28.23 | 28.43 | 8,287,663 | +0.20(+0.71%) |
Oct 08, 2004 | 28.48 | 28.67 | 28.12 | 28.23 | 13,140,870 | -0.32(-1.11%) |
Oct 07, 2004 | 28.77 | 28.97 | 28.52 | 28.55 | 12,349,084 | -0.30(-1.05%) |
Oct 06, 2004 | 28.25 | 28.85 | 27.93 | 28.85 | 17,470,472 | +0.43(+1.53%) |
Oct 05, 2004 | 28.03 | 28.57 | 27.90 | 28.41 | 12,909,654 | +0.15(+0.53%) |
Oct 04, 2004 | 28.12 | 28.62 | 28.08 | 28.27 | 19,920,776 | +0.36(+1.30%) |
Oct 01, 2004 | 27.19 | 28.01 | 27.02 | 27.90 | 22,417,758 | +0.97(+3.61%) |
Sep 30, 2004 | 26.70 | 26.96 | 26.46 | 26.93 | 21,812,540 | +0.06(+0.23%) |
Sep 29, 2004 | 26.20 | 26.92 | 26.01 | 26.87 | 17,885,064 | +0.59(+2.26%) |
Sep 28, 2004 | 26.37 | 26.49 | 26.08 | 26.28 | 14,347,395 | +0.06(+0.21%) |
Sep 27, 2004 | 26.17 | 26.66 | 26.09 | 26.22 | 17,376,970 | -0.17(-0.63%) |
Sep 24, 2004 | 26.70 | 26.78 | 26.25 | 26.39 | 15,057,567 | -0.32(-1.21%) |
Sep 23, 2004 | 26.74 | 26.96 | 26.57 | 26.71 | 14,987,115 | +0.03(+0.10%) |
Sep 22, 2004 | 26.72 | 26.87 | 26.42 | 26.68 | 20,827,228 | -0.53(-1.95%) |
Sep 21, 2004 | 26.48 | 27.43 | 26.41 | 27.21 | 18,611,182 | +0.71(+2.68%) |
Sep 20, 2004 | 26.24 | 26.65 | 26.15 | 26.50 | 26,063,136 | -0.28(-1.06%) |
Sep 17, 2004 | 25.91 | 27.23 | 25.87 | 26.79 | 74,538,376 | -1.08(-3.89%) |
Sep 16, 2004 | 27.64 | 28.25 | 27.52 | 27.87 | 19,064,626 | -0.12(-0.42%) |
Sep 15, 2004 | 27.97 | 28.16 | 27.66 | 27.99 | 16,086,512 | -0.23(-0.81%) |
Sep 14, 2004 | 27.62 | 28.28 | 27.58 | 28.21 | 17,689,364 | +0.35(+1.24%) |
Sep 13, 2004 | 27.44 | 28.40 | 27.30 | 27.87 | 22,305,412 | +0.63(+2.30%) |
Sep 10, 2004 | 27.17 | 27.28 | 26.84 | 27.24 | 18,374,168 | -0.11(-0.40%) |
Sep 09, 2004 | 27.58 | 27.59 | 26.99 | 27.35 | 22,230,612 | +0.10(+0.35%) |
Sep 08, 2004 | 26.70 | 27.56 | 26.70 | 27.26 | 22,978,040 | +0.12(+0.46%) |
Sep 07, 2004 | 26.65 | 27.50 | 26.61 | 27.13 | 22,299,470 | +0.58(+2.18%) |
Sep 03, 2004 | 26.52 | 26.87 | 26.24 | 26.55 | 13,153,047 | -0.23(-0.85%) |
Sep 02, 2004 | 26.05 | 26.90 | 26.05 | 26.78 | 13,299,749 | +0.57(+2.18%) |
Sep 01, 2004 | 25.85 | 26.56 | 25.77 | 26.21 | 18,520,870 | -0.04(-0.16%) |
Aug 31, 2004 | 26.05 | 26.28 | 25.86 | 26.25 | 13,796,536 | +0.23(+0.90%) |
Aug 30, 2004 | 26.16 | 26.31 | 25.78 | 26.01 | 11,644,855 | -0.50(-1.87%) |
Aug 27, 2004 | 26.21 | 26.80 | 26.17 | 26.51 | 15,560,732 | +0.35(+1.32%) |
Aug 26, 2004 | 26.21 | 26.55 | 26.06 | 26.17 | 12,099,023 | -0.27(-1.02%) |
Aug 25, 2004 | 26.22 | 26.56 | 25.99 | 26.43 | 15,018,572 | +0.21(+0.82%) |
Aug 24, 2004 | 26.21 | 26.62 | 25.92 | 26.22 | 19,501,398 | +0.03(+0.11%) |
Aug 23, 2004 | 25.85 | 26.70 | 25.64 | 26.19 | 27,365,916 | +0.53(+2.07%) |
Aug 20, 2004 | 24.56 | 25.87 | 24.42 | 25.66 | 31,528,230 | +1.17(+4.76%) |
Aug 19, 2004 | 24.79 | 24.93 | 24.35 | 24.50 | 15,026,980 | -0.35(-1.42%) |
Aug 18, 2004 | 24.20 | 24.90 | 23.98 | 24.85 | 19,652,594 | +0.73(+3.03%) |
Aug 17, 2004 | 24.25 | 24.32 | 23.88 | 24.12 | 16,353,389 | +0.03(+0.11%) |
Aug 16, 2004 | 23.74 | 24.18 | 23.60 | 24.09 | 13,184,214 | +12.16(+101.94%) |
Aug 13, 2004 | 11.95 | 12.07 | 11.81 | 11.93 | 17,784,026 | -0.00(-0.02%) |
Aug 12, 2004 | 11.76 | 12.05 | 11.74 | 11.93 | 28,442,844 | +0.11(+0.96%) |
Aug 11, 2004 | 11.82 | 11.96 | 11.73 | 11.82 | 31,157,996 | -0.20(-1.67%) |
Aug 10, 2004 | 11.93 | 12.02 | 11.77 | 12.02 | 20,742,424 | +0.18(+1.50%) |
Aug 09, 2004 | 11.66 | 11.93 | 11.61 | 11.84 | 21,893,138 | +0.19(+1.63%) |
Aug 06, 2004 | 11.94 | 12.05 | 11.65 | 11.65 | 31,094,502 | -0.38(-3.15%) |
Aug 05, 2004 | 12.36 | 12.37 | 12.01 | 12.03 | 24,500,438 | -0.27(-2.16%) |
Aug 04, 2004 | 12.27 | 12.44 | 12.11 | 12.29 | 26,536,004 | +0.06(+0.45%) |
Aug 03, 2004 | 12.39 | 12.54 | 12.23 | 12.24 | 22,024,184 | -0.19(-1.51%) |