Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.12 | 33.40 | 33.04 | 33.23 | 1,319,894 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.74 | 33.16 | 2,815,090 | +0.01(+0.02%) |
Oct 27, 2004 | 32.42 | 33.23 | 32.35 | 33.16 | 2,256,974 | +0.81(+2.51%) |
Oct 26, 2004 | 32.12 | 32.41 | 31.98 | 32.35 | 1,117,129 | +0.11(+0.34%) |
Oct 25, 2004 | 32.18 | 32.31 | 31.93 | 32.24 | 1,235,708 | -0.23(-0.72%) |
Oct 22, 2004 | 32.98 | 33.02 | 32.42 | 32.47 | 2,145,967 | -0.68(-2.05%) |
Oct 21, 2004 | 32.71 | 33.27 | 32.62 | 33.15 | 3,585,980 | +1.00(+3.10%) |
Oct 20, 2004 | 31.90 | 32.22 | 31.74 | 32.15 | 2,206,796 | +0.25(+0.78%) |
Oct 19, 2004 | 31.97 | 32.20 | 31.83 | 31.90 | 1,826,292 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.59 | 30.97 | 31.59 | 2,066,786 | +0.64(+2.06%) |
Oct 15, 2004 | 30.82 | 31.16 | 30.63 | 30.95 | 1,566,548 | +0.41(+1.33%) |
Oct 14, 2004 | 30.60 | 30.88 | 30.43 | 30.55 | 890,495 | -0.17(-0.56%) |
Oct 13, 2004 | 30.97 | 31.04 | 30.62 | 30.72 | 1,792,412 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.89 | 30.25 | 30.83 | 1,764,949 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.78 | 30.95 | 1,569,371 | +0.22(+0.71%) |
Oct 08, 2004 | 31.15 | 31.29 | 30.70 | 30.73 | 2,986,413 | -0.52(-1.67%) |
Oct 07, 2004 | 31.45 | 31.51 | 31.19 | 31.25 | 1,653,685 | -0.34(-1.08%) |
Oct 06, 2004 | 31.48 | 31.64 | 31.40 | 31.60 | 2,355,661 | -0.17(-0.54%) |
Oct 05, 2004 | 31.75 | 32.09 | 31.60 | 31.77 | 2,481,683 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.06 | 31.62 | 31.66 | 3,031,971 | +0.21(+0.67%) |
Oct 01, 2004 | 31.04 | 31.50 | 31.03 | 31.45 | 2,832,799 | +1.10(+3.62%) |
Sep 30, 2004 | 30.34 | 30.48 | 30.09 | 30.35 | 2,531,091 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.47 | 29.93 | 30.37 | 3,426,591 | +0.30(+1.01%) |
Sep 28, 2004 | 29.98 | 30.08 | 29.84 | 30.06 | 1,350,437 | +0.27(+0.89%) |
Sep 27, 2004 | 29.85 | 30.05 | 29.77 | 29.80 | 1,850,675 | -0.29(-0.96%) |
Sep 24, 2004 | 30.42 | 30.48 | 30.05 | 30.09 | 1,366,863 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.40 | 30.04 | 30.22 | 1,545,373 | -0.11(-0.36%) |
Sep 22, 2004 | 30.61 | 30.62 | 30.31 | 30.33 | 1,375,975 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.99 | 31.36 | 1,963,222 | +0.49(+1.59%) |
Sep 20, 2004 | 30.47 | 30.92 | 30.44 | 30.87 | 1,231,986 | -0.05(-0.15%) |
Sep 17, 2004 | 30.90 | 30.94 | 30.73 | 30.92 | 1,019,982 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.59 | 30.12 | 30.48 | 2,448,830 | +0.16(+0.54%) |
Sep 15, 2004 | 30.23 | 30.48 | 30.00 | 30.31 | 2,516,974 | -0.12(-0.38%) |
Sep 14, 2004 | 30.80 | 30.83 | 30.42 | 30.43 | 4,570,158 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.26 | 30.74 | 30.79 | 2,014,940 | +0.26(+0.84%) |
Sep 10, 2004 | 30.04 | 30.76 | 29.95 | 30.53 | 3,550,303 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.13 | 28.64 | 29.03 | 1,224,158 | -0.12(-0.40%) |
Sep 08, 2004 | 28.99 | 29.24 | 28.95 | 29.15 | 1,999,668 | +0.39(+1.35%) |
Sep 07, 2004 | 29.07 | 29.11 | 28.60 | 28.76 | 1,539,855 | +0.41(+1.43%) |
Sep 03, 2004 | 28.57 | 28.81 | 28.23 | 28.36 | 1,977,467 | -0.65(-2.23%) |
Sep 02, 2004 | 28.56 | 29.00 | 28.47 | 29.00 | 710,959 | +0.44(+1.53%) |
Sep 01, 2004 | 28.56 | 28.75 | 28.41 | 28.57 | 993,161 | +0.16(+0.55%) |
Aug 31, 2004 | 28.59 | 28.70 | 28.20 | 28.41 | 2,533,144 | -0.34(-1.19%) |
Aug 30, 2004 | 28.94 | 28.96 | 28.70 | 28.75 | 1,580,023 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.99 | 29.03 | 867,780 | +0.08(+0.27%) |
Aug 26, 2004 | 28.91 | 29.05 | 28.81 | 28.96 | 1,070,801 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.70 | 3,463,936 | +0.24(+0.85%) |
Aug 24, 2004 | 28.78 | 28.87 | 28.35 | 28.46 | 2,245,552 | -0.41(-1.43%) |
Aug 23, 2004 | 28.92 | 29.13 | 28.76 | 28.87 | 1,565,008 | +0.01(+0.03%) |
Aug 20, 2004 | 28.39 | 28.86 | 28.39 | 28.86 | 2,588,969 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.27 | 28.87 | 28.99 | 1,105,579 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.28 | 28.30 | 29.24 | 2,031,751 | +0.56(+1.96%) |
Aug 17, 2004 | 28.85 | 28.90 | 28.64 | 28.68 | 1,264,069 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.68 | 28.26 | 28.51 | 1,325,027 | +0.42(+1.50%) |
Aug 13, 2004 | 28.04 | 28.15 | 27.86 | 28.09 | 1,752,501 | +0.43(+1.55%) |
Aug 12, 2004 | 27.72 | 27.82 | 27.29 | 27.66 | 3,745,111 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.91 | 28.23 | 28.89 | 3,454,054 | -1.09(-3.64%) |
Aug 10, 2004 | 29.90 | 30.06 | 29.83 | 29.98 | 1,064,513 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.52 | 29.29 | 29.41 | 1,999,027 | -0.14(-0.47%) |
Aug 06, 2004 | 29.83 | 29.94 | 29.36 | 29.55 | 1,782,659 | -0.30(-0.99%) |
Aug 05, 2004 | 30.19 | 30.26 | 29.77 | 29.84 | 1,346,202 | -0.65(-2.15%) |
Aug 04, 2004 | 30.10 | 30.61 | 30.06 | 30.50 | 1,132,401 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.62 | 30.68 | 825,431 | -0.53(-1.70%) |