Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.62 | 33.80 | 33.53 | 33.63 | 8,556,461 | +0.01(+0.04%) |
Oct 28, 2004 | 33.20 | 33.62 | 33.20 | 33.62 | 6,224,908 | +0.37(+1.11%) |
Oct 27, 2004 | 32.58 | 33.25 | 32.28 | 33.25 | 6,124,526 | +0.67(+2.04%) |
Oct 26, 2004 | 32.28 | 32.75 | 32.09 | 32.59 | 6,635,808 | +0.42(+1.32%) |
Oct 25, 2004 | 31.92 | 32.28 | 31.73 | 32.16 | 4,990,129 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,953,991 | -0.26(-0.81%) |
Oct 21, 2004 | 32.25 | 32.42 | 32.01 | 32.34 | 4,826,840 | -0.05(-0.15%) |
Oct 20, 2004 | 32.58 | 32.58 | 32.22 | 32.39 | 5,963,914 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.12 | 32.34 | 32.59 | 8,193,448 | +0.48(+1.49%) |
Oct 18, 2004 | 31.52 | 32.32 | 31.41 | 32.11 | 5,122,187 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.62 | 30.66 | 31.53 | 4,033,743 | +0.59(+1.89%) |
Oct 14, 2004 | 31.23 | 31.39 | 30.76 | 30.95 | 3,459,555 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.28 | 31.09 | 31.38 | 5,256,923 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.09 | 31.64 | 31.90 | 4,524,651 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.96 | 32.12 | 4,300,984 | +0.29(+0.91%) |
Oct 08, 2004 | 31.70 | 32.07 | 31.68 | 31.83 | 5,648,043 | +0.13(+0.42%) |
Oct 07, 2004 | 31.93 | 32.40 | 31.67 | 31.69 | 8,807,194 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.74 | 31.11 | 31.67 | 3,810,522 | +0.39(+1.25%) |
Oct 05, 2004 | 31.42 | 31.72 | 31.01 | 31.28 | 3,965,483 | -0.11(-0.36%) |
Oct 04, 2004 | 31.00 | 31.68 | 30.95 | 31.40 | 4,973,919 | +0.83(+2.73%) |
Oct 01, 2004 | 30.56 | 30.82 | 30.46 | 30.56 | 4,361,808 | +0.13(+0.44%) |
Sep 30, 2004 | 30.68 | 30.68 | 30.37 | 30.43 | 5,148,659 | -0.38(-1.22%) |
Sep 29, 2004 | 30.82 | 30.86 | 30.47 | 30.80 | 3,286,897 | -0.01(-0.04%) |
Sep 28, 2004 | 30.93 | 31.00 | 30.39 | 30.82 | 4,634,997 | +0.05(+0.17%) |
Sep 27, 2004 | 31.08 | 31.13 | 30.62 | 30.76 | 3,893,653 | -0.32(-1.02%) |
Sep 24, 2004 | 30.48 | 31.54 | 30.43 | 31.08 | 6,167,802 | +0.71(+2.35%) |
Sep 23, 2004 | 30.47 | 30.64 | 30.28 | 30.37 | 5,540,374 | -0.15(-0.49%) |
Sep 22, 2004 | 30.56 | 30.75 | 30.46 | 30.51 | 4,917,556 | -0.19(-0.61%) |
Sep 21, 2004 | 30.51 | 30.93 | 30.36 | 30.70 | 5,505,128 | +0.19(+0.62%) |
Sep 20, 2004 | 30.39 | 30.65 | 30.31 | 30.51 | 3,391,889 | +0.04(+0.13%) |
Sep 17, 2004 | 30.53 | 30.57 | 30.15 | 30.47 | 5,210,227 | -0.02(-0.07%) |
Sep 16, 2004 | 30.54 | 30.81 | 30.41 | 30.49 | 3,009,097 | -0.16(-0.53%) |
Sep 15, 2004 | 30.97 | 30.97 | 30.56 | 30.66 | 5,015,856 | -0.42(-1.34%) |
Sep 14, 2004 | 30.98 | 31.07 | 30.70 | 31.07 | 3,863,464 | -0.03(-0.09%) |
Sep 13, 2004 | 31.11 | 31.34 | 30.86 | 31.10 | 3,771,112 | +0.29(+0.94%) |
Sep 10, 2004 | 30.47 | 30.99 | 30.25 | 30.81 | 3,406,761 | +0.44(+1.44%) |
Sep 09, 2004 | 30.80 | 31.07 | 30.25 | 30.37 | 4,351,398 | -0.43(-1.40%) |
Sep 08, 2004 | 31.13 | 31.37 | 30.75 | 30.80 | 4,211,606 | -0.30(-0.95%) |
Sep 07, 2004 | 30.93 | 31.20 | 30.60 | 31.10 | 6,243,498 | +0.22(+0.70%) |
Sep 03, 2004 | 30.78 | 31.32 | 30.76 | 30.88 | 3,764,271 | +0.13(+0.44%) |
Sep 02, 2004 | 30.24 | 30.90 | 30.13 | 30.75 | 6,848,173 | +0.52(+1.71%) |
Sep 01, 2004 | 29.94 | 30.24 | 29.88 | 30.23 | 3,755,795 | +0.26(+0.85%) |
Aug 31, 2004 | 30.08 | 30.22 | 29.88 | 29.98 | 7,327,332 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.22 | 29.92 | 30.08 | 2,911,986 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.89 | 30.22 | 3,104,870 | +0.18(+0.60%) |
Aug 26, 2004 | 30.12 | 30.22 | 30.00 | 30.04 | 2,418,699 | -0.07(-0.25%) |
Aug 25, 2004 | 29.91 | 30.19 | 29.67 | 30.11 | 5,328,455 | +0.30(+1.02%) |
Aug 24, 2004 | 29.85 | 30.16 | 29.59 | 29.81 | 7,046,707 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.71 | 29.41 | 5,865,316 | -0.05(-0.16%) |
Aug 20, 2004 | 29.53 | 29.63 | 29.29 | 29.46 | 3,833,721 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.69 | 29.28 | 29.53 | 4,599,306 | -0.13(-0.45%) |
Aug 18, 2004 | 29.50 | 29.78 | 29.17 | 29.66 | 6,047,045 | +0.09(+0.30%) |
Aug 17, 2004 | 29.59 | 29.92 | 29.42 | 29.57 | 7,380,869 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.54 | 28.75 | 29.53 | 6,003,175 | +0.65(+2.26%) |
Aug 13, 2004 | 28.26 | 28.87 | 28.17 | 28.87 | 7,844,563 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.99 | 27.26 | 28.17 | 14,519,185 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.92 | 27.18 | 6,797,758 | -0.43(-1.56%) |
Aug 10, 2004 | 27.62 | 27.72 | 27.21 | 27.61 | 8,078,491 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.91 | 27.47 | 27.63 | 3,746,426 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.82 | 27.26 | 27.44 | 7,482,590 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,505,426 | -0.92(-3.18%) |
Aug 04, 2004 | 29.00 | 29.50 | 28.81 | 29.00 | 3,889,192 | -0.22(-0.74%) |
Aug 03, 2004 | 29.40 | 29.55 | 29.11 | 29.22 | 4,378,762 | -0.30(-1.00%) |