Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.11 | 33.39 | 33.03 | 33.23 | 1,320,196 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.73 | 33.16 | 2,815,734 | +0.01(+0.02%) |
Oct 27, 2004 | 32.41 | 33.23 | 32.35 | 33.15 | 2,257,491 | +0.81(+2.51%) |
Oct 26, 2004 | 32.11 | 32.40 | 31.97 | 32.34 | 1,117,385 | +0.11(+0.34%) |
Oct 25, 2004 | 32.17 | 32.31 | 31.93 | 32.23 | 1,235,991 | -0.23(-0.72%) |
Oct 22, 2004 | 32.97 | 33.01 | 32.42 | 32.46 | 2,146,458 | -0.68(-2.05%) |
Oct 21, 2004 | 32.70 | 33.26 | 32.61 | 33.14 | 3,586,801 | +1.00(+3.10%) |
Oct 20, 2004 | 31.89 | 32.21 | 31.73 | 32.14 | 2,207,302 | +0.25(+0.78%) |
Oct 19, 2004 | 31.96 | 32.19 | 31.82 | 31.89 | 1,826,710 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.58 | 30.97 | 31.58 | 2,067,259 | +0.64(+2.06%) |
Oct 15, 2004 | 30.81 | 31.15 | 30.62 | 30.94 | 1,566,907 | +0.41(+1.33%) |
Oct 14, 2004 | 30.59 | 30.87 | 30.42 | 30.54 | 890,699 | -0.17(-0.56%) |
Oct 13, 2004 | 30.96 | 31.03 | 30.62 | 30.71 | 1,792,823 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.88 | 30.24 | 30.83 | 1,765,353 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.77 | 30.94 | 1,569,731 | +0.22(+0.71%) |
Oct 08, 2004 | 31.14 | 31.29 | 30.69 | 30.73 | 2,987,097 | -0.52(-1.67%) |
Oct 07, 2004 | 31.44 | 31.50 | 31.19 | 31.25 | 1,654,064 | -0.34(-1.09%) |
Oct 06, 2004 | 31.47 | 31.63 | 31.40 | 31.59 | 2,356,201 | -0.17(-0.54%) |
Oct 05, 2004 | 31.74 | 32.08 | 31.59 | 31.76 | 2,482,252 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.05 | 31.61 | 31.65 | 3,032,665 | +0.21(+0.67%) |
Oct 01, 2004 | 31.03 | 31.49 | 31.02 | 31.44 | 2,833,448 | +1.10(+3.62%) |
Sep 30, 2004 | 30.33 | 30.47 | 30.09 | 30.34 | 2,531,671 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.46 | 29.92 | 30.36 | 3,427,376 | +0.30(+1.01%) |
Sep 28, 2004 | 29.97 | 30.07 | 29.83 | 30.06 | 1,350,746 | +0.26(+0.89%) |
Sep 27, 2004 | 29.85 | 30.05 | 29.76 | 29.79 | 1,851,099 | -0.29(-0.96%) |
Sep 24, 2004 | 30.41 | 30.48 | 30.05 | 30.08 | 1,367,176 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.39 | 30.03 | 30.21 | 1,545,727 | -0.11(-0.36%) |
Sep 22, 2004 | 30.60 | 30.62 | 30.31 | 30.32 | 1,376,290 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.98 | 31.36 | 1,963,672 | +0.49(+1.59%) |
Sep 20, 2004 | 30.46 | 30.91 | 30.44 | 30.87 | 1,232,269 | -0.05(-0.15%) |
Sep 17, 2004 | 30.89 | 30.94 | 30.73 | 30.91 | 1,020,216 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.59 | 30.12 | 30.47 | 2,449,391 | +0.16(+0.54%) |
Sep 15, 2004 | 30.22 | 30.48 | 29.99 | 30.31 | 2,517,551 | -0.12(-0.38%) |
Sep 14, 2004 | 30.79 | 30.83 | 30.41 | 30.42 | 4,571,204 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.26 | 30.73 | 30.78 | 2,015,401 | +0.26(+0.84%) |
Sep 10, 2004 | 30.03 | 30.75 | 29.95 | 30.52 | 3,551,117 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.12 | 28.64 | 29.03 | 1,224,439 | -0.12(-0.40%) |
Sep 08, 2004 | 28.98 | 29.23 | 28.94 | 29.14 | 2,000,126 | +0.39(+1.35%) |
Sep 07, 2004 | 29.06 | 29.11 | 28.59 | 28.75 | 1,540,208 | +0.41(+1.43%) |
Sep 03, 2004 | 28.56 | 28.80 | 28.23 | 28.35 | 1,977,920 | -0.65(-2.23%) |
Sep 02, 2004 | 28.55 | 29.00 | 28.46 | 29.00 | 711,121 | +0.44(+1.53%) |
Sep 01, 2004 | 28.55 | 28.74 | 28.40 | 28.56 | 993,388 | +0.16(+0.55%) |
Aug 31, 2004 | 28.58 | 28.69 | 28.19 | 28.40 | 2,533,724 | -0.34(-1.19%) |
Aug 30, 2004 | 28.93 | 28.95 | 28.69 | 28.75 | 1,580,385 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.98 | 29.03 | 867,979 | +0.08(+0.27%) |
Aug 26, 2004 | 28.90 | 29.04 | 28.80 | 28.95 | 1,071,047 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.69 | 3,464,729 | +0.24(+0.85%) |
Aug 24, 2004 | 28.77 | 28.86 | 28.34 | 28.45 | 2,246,067 | -0.41(-1.43%) |
Aug 23, 2004 | 28.91 | 29.12 | 28.75 | 28.86 | 1,565,366 | +0.01(+0.03%) |
Aug 20, 2004 | 28.38 | 28.86 | 28.38 | 28.86 | 2,589,562 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.26 | 28.86 | 28.98 | 1,105,833 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.27 | 28.30 | 29.24 | 2,032,217 | +0.56(+1.96%) |
Aug 17, 2004 | 28.84 | 28.89 | 28.63 | 28.68 | 1,264,359 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.67 | 28.26 | 28.51 | 1,325,331 | +0.42(+1.50%) |
Aug 13, 2004 | 28.03 | 28.15 | 27.85 | 28.08 | 1,752,902 | +0.43(+1.55%) |
Aug 12, 2004 | 27.71 | 27.81 | 27.28 | 27.66 | 3,745,969 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.90 | 28.23 | 28.89 | 3,454,846 | -1.09(-3.64%) |
Aug 10, 2004 | 29.89 | 30.06 | 29.82 | 29.98 | 1,064,757 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.51 | 29.28 | 29.40 | 1,999,484 | -0.14(-0.47%) |
Aug 06, 2004 | 29.82 | 29.93 | 29.35 | 29.54 | 1,783,067 | -0.30(-0.99%) |
Aug 05, 2004 | 30.18 | 30.25 | 29.76 | 29.84 | 1,346,510 | -0.65(-2.15%) |
Aug 04, 2004 | 30.09 | 30.60 | 30.06 | 30.49 | 1,132,660 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.06 | 30.61 | 30.67 | 825,620 | -0.53(-1.70%) |