Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.34 | 34.86 | 33.92 | 34.72 | 5,842,019 | +0.72(+2.11%) |
Oct 28, 2004 | 34.05 | 34.76 | 33.76 | 34.00 | 6,339,119 | -0.19(-0.56%) |
Oct 27, 2004 | 35.00 | 35.13 | 33.98 | 34.19 | 8,223,227 | -0.72(-2.07%) |
Oct 26, 2004 | 34.75 | 34.92 | 34.36 | 34.92 | 7,574,615 | +0.09(+0.27%) |
Oct 25, 2004 | 34.11 | 34.89 | 34.08 | 34.82 | 9,310,496 | +1.13(+3.34%) |
Oct 22, 2004 | 34.05 | 34.15 | 33.43 | 33.70 | 5,347,657 | -0.21(-0.62%) |
Oct 21, 2004 | 33.61 | 34.15 | 33.50 | 33.91 | 6,689,225 | +0.15(+0.45%) |
Oct 20, 2004 | 33.42 | 33.96 | 33.42 | 33.76 | 8,391,710 | +1.03(+3.15%) |
Oct 19, 2004 | 32.95 | 33.16 | 32.73 | 32.73 | 5,271,559 | +0.03(+0.09%) |
Oct 18, 2004 | 33.10 | 33.11 | 32.29 | 32.70 | 7,092,571 | -0.02(-0.07%) |
Oct 15, 2004 | 32.73 | 33.08 | 32.57 | 32.72 | 7,225,742 | +0.48(+1.47%) |
Oct 14, 2004 | 32.35 | 32.45 | 31.96 | 32.24 | 5,588,542 | +0.12(+0.36%) |
Oct 13, 2004 | 32.08 | 32.27 | 31.50 | 32.13 | 11,619,712 | -0.39(-1.19%) |
Oct 12, 2004 | 32.87 | 32.91 | 32.43 | 32.51 | 6,507,055 | -0.98(-2.92%) |
Oct 11, 2004 | 33.76 | 33.80 | 33.21 | 33.49 | 4,561,221 | -0.30(-0.89%) |
Oct 08, 2004 | 33.97 | 34.30 | 33.79 | 33.79 | 7,649,755 | +0.47(+1.43%) |
Oct 07, 2004 | 33.68 | 33.80 | 33.27 | 33.32 | 5,238,300 | -0.37(-1.08%) |
Oct 06, 2004 | 33.17 | 33.80 | 33.17 | 33.68 | 5,967,800 | +0.23(+0.68%) |
Oct 05, 2004 | 32.86 | 33.61 | 32.70 | 33.46 | 6,696,478 | +0.84(+2.58%) |
Oct 04, 2004 | 32.24 | 32.84 | 32.02 | 32.62 | 7,427,347 | -0.29(-0.89%) |
Oct 01, 2004 | 33.27 | 33.27 | 32.76 | 32.91 | 5,220,097 | -0.36(-1.08%) |
Sep 30, 2004 | 32.77 | 33.69 | 32.74 | 33.27 | 8,231,986 | +0.91(+2.82%) |
Sep 29, 2004 | 32.41 | 32.73 | 32.20 | 32.35 | 7,382,181 | -0.01(-0.02%) |
Sep 28, 2004 | 31.97 | 32.40 | 31.70 | 32.36 | 9,063,589 | +1.23(+3.97%) |
Sep 27, 2004 | 31.10 | 31.49 | 30.94 | 31.13 | 5,498,621 | +0.19(+0.61%) |
Sep 24, 2004 | 30.87 | 31.22 | 30.69 | 30.94 | 5,091,990 | -0.01(-0.02%) |
Sep 23, 2004 | 31.23 | 31.45 | 30.87 | 30.94 | 6,562,623 | +0.09(+0.31%) |
Sep 22, 2004 | 30.94 | 31.34 | 30.85 | 30.85 | 7,735,981 | -0.49(-1.56%) |
Sep 21, 2004 | 31.09 | 31.40 | 30.87 | 31.34 | 7,120,492 | +0.85(+2.80%) |
Sep 20, 2004 | 30.42 | 30.83 | 30.38 | 30.48 | 5,545,840 | +0.12(+0.41%) |
Sep 17, 2004 | 31.13 | 31.23 | 30.21 | 30.36 | 10,877,894 | -0.90(-2.88%) |
Sep 16, 2004 | 31.49 | 31.64 | 31.23 | 31.26 | 5,045,044 | -0.37(-1.18%) |
Sep 15, 2004 | 32.09 | 32.11 | 31.63 | 31.63 | 4,571,486 | -0.62(-1.93%) |
Sep 14, 2004 | 31.95 | 32.32 | 31.67 | 32.25 | 5,427,040 | +0.54(+1.70%) |
Sep 13, 2004 | 31.56 | 31.94 | 31.37 | 31.71 | 4,499,083 | +0.07(+0.23%) |
Sep 10, 2004 | 31.88 | 32.04 | 31.49 | 31.64 | 4,418,742 | +0.15(+0.46%) |
Sep 09, 2004 | 31.26 | 31.61 | 31.26 | 31.49 | 3,695,265 | +0.04(+0.12%) |
Sep 08, 2004 | 31.29 | 31.77 | 31.05 | 31.45 | 6,302,302 | -0.27(-0.85%) |
Sep 07, 2004 | 31.42 | 31.78 | 31.13 | 31.72 | 5,262,389 | -0.18(-0.55%) |
Sep 03, 2004 | 32.15 | 32.15 | 31.67 | 31.90 | 3,886,194 | -0.61(-1.87%) |
Sep 02, 2004 | 32.70 | 32.70 | 32.31 | 32.51 | 3,758,086 | -0.22(-0.67%) |
Sep 01, 2004 | 32.38 | 32.76 | 32.16 | 32.73 | 4,179,225 | +0.29(+0.90%) |
Aug 31, 2004 | 32.14 | 32.48 | 31.99 | 32.43 | 4,396,980 | +0.50(+1.56%) |
Aug 30, 2004 | 32.28 | 32.71 | 31.92 | 31.94 | 5,733,074 | -0.18(-0.57%) |
Aug 27, 2004 | 32.08 | 32.20 | 31.72 | 32.12 | 3,740,978 | +0.07(+0.20%) |
Aug 26, 2004 | 32.26 | 32.29 | 31.78 | 32.05 | 2,801,935 | -0.12(-0.39%) |
Aug 25, 2004 | 31.68 | 32.21 | 31.64 | 32.18 | 4,912,968 | +0.87(+2.78%) |
Aug 24, 2004 | 31.67 | 31.97 | 31.23 | 31.31 | 8,069,936 | -0.67(-2.10%) |
Aug 23, 2004 | 32.06 | 32.14 | 31.75 | 31.98 | 5,392,275 | -0.45(-1.37%) |
Aug 20, 2004 | 32.37 | 32.69 | 32.22 | 32.43 | 9,362,369 | +0.26(+0.79%) |
Aug 19, 2004 | 31.34 | 32.33 | 31.19 | 32.17 | 10,609,636 | +1.29(+4.16%) |
Aug 18, 2004 | 30.47 | 30.97 | 30.36 | 30.88 | 4,709,721 | +0.29(+0.93%) |
Aug 17, 2004 | 29.96 | 30.88 | 29.96 | 30.60 | 4,302,132 | -0.08(-0.26%) |
Aug 16, 2004 | 30.07 | 30.68 | 30.07 | 30.68 | 5,422,249 | +0.78(+2.61%) |
Aug 13, 2004 | 29.48 | 29.94 | 29.48 | 29.90 | 4,907,357 | +0.53(+1.82%) |
Aug 12, 2004 | 29.46 | 29.70 | 29.08 | 29.36 | 4,679,884 | -0.07(-0.22%) |
Aug 11, 2004 | 29.74 | 29.74 | 29.12 | 29.43 | 5,035,053 | -0.39(-1.32%) |
Aug 10, 2004 | 29.75 | 30.37 | 29.66 | 29.82 | 6,025,558 | +0.08(+0.27%) |
Aug 09, 2004 | 29.59 | 29.92 | 29.34 | 29.74 | 5,199,020 | +0.05(+0.17%) |
Aug 06, 2004 | 29.23 | 29.83 | 28.98 | 29.69 | 8,734,151 | +1.49(+5.28%) |
Aug 05, 2004 | 28.77 | 29.04 | 28.17 | 28.20 | 4,832,627 | -0.53(-1.86%) |
Aug 04, 2004 | 29.23 | 29.23 | 28.66 | 28.74 | 5,311,524 | -0.76(-2.58%) |
Aug 03, 2004 | 29.26 | 30.07 | 29.12 | 29.50 | 4,816,203 | -0.04(-0.12%) |