Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.00 | 24.27 | 23.69 | 23.82 | 7,678,267 | -0.11(-0.46%) |
Oct 28, 2004 | 23.84 | 24.10 | 23.51 | 23.93 | 8,646,705 | +0.18(+0.75%) |
Oct 27, 2004 | 22.95 | 23.82 | 22.89 | 23.75 | 8,970,373 | +0.80(+3.49%) |
Oct 26, 2004 | 22.64 | 23.01 | 22.26 | 22.95 | 9,188,721 | +0.22(+0.96%) |
Oct 25, 2004 | 22.27 | 23.09 | 22.21 | 22.73 | 8,557,311 | +0.34(+1.53%) |
Oct 22, 2004 | 23.58 | 23.64 | 22.31 | 22.39 | 9,782,371 | -1.25(-5.30%) |
Oct 21, 2004 | 22.45 | 23.67 | 22.20 | 23.65 | 18,357,020 | +1.74(+7.92%) |
Oct 20, 2004 | 21.20 | 22.06 | 21.08 | 21.91 | 8,824,979 | +0.61(+2.85%) |
Oct 19, 2004 | 21.69 | 21.90 | 21.29 | 21.30 | 7,143,315 | +0.10(+0.48%) |
Oct 18, 2004 | 20.66 | 21.23 | 20.32 | 21.20 | 7,179,535 | +0.43(+2.06%) |
Oct 15, 2004 | 21.13 | 21.26 | 20.69 | 20.77 | 7,157,187 | -0.07(-0.34%) |
Oct 14, 2004 | 21.39 | 21.57 | 20.71 | 20.84 | 6,170,896 | -0.63(-2.94%) |
Oct 13, 2004 | 21.92 | 21.98 | 21.29 | 21.47 | 11,273,815 | +0.28(+1.32%) |
Oct 12, 2004 | 21.24 | 21.47 | 20.76 | 21.19 | 7,922,046 | -0.42(-1.95%) |
Oct 11, 2004 | 21.58 | 21.68 | 21.04 | 21.61 | 5,112,937 | +0.10(+0.47%) |
Oct 08, 2004 | 22.22 | 22.28 | 21.27 | 21.51 | 8,389,054 | -1.01(-4.49%) |
Oct 07, 2004 | 22.54 | 23.02 | 22.41 | 22.52 | 6,141,612 | -0.16(-0.72%) |
Oct 06, 2004 | 22.34 | 22.69 | 22.02 | 22.69 | 7,070,490 | +0.40(+1.82%) |
Oct 05, 2004 | 22.32 | 22.63 | 22.03 | 22.28 | 6,337,868 | -0.04(-0.17%) |
Oct 04, 2004 | 22.38 | 23.08 | 22.30 | 22.32 | 8,763,585 | +0.09(+0.38%) |
Oct 01, 2004 | 21.36 | 22.46 | 21.26 | 22.24 | 12,080,418 | +1.21(+5.78%) |
Sep 30, 2004 | 20.77 | 21.33 | 20.69 | 21.02 | 13,839,275 | +0.35(+1.70%) |
Sep 29, 2004 | 20.74 | 20.97 | 20.52 | 20.67 | 12,402,674 | -0.04(-0.19%) |
Sep 28, 2004 | 21.10 | 21.18 | 20.45 | 20.71 | 13,725,605 | -0.50(-2.35%) |
Sep 27, 2004 | 21.01 | 21.60 | 20.98 | 21.21 | 9,254,611 | -0.33(-1.52%) |
Sep 24, 2004 | 22.64 | 22.70 | 21.32 | 21.54 | 12,163,904 | -1.11(-4.88%) |
Sep 23, 2004 | 22.24 | 22.77 | 21.99 | 22.64 | 9,644,298 | +0.47(+2.11%) |
Sep 22, 2004 | 22.80 | 22.87 | 22.08 | 22.17 | 9,157,125 | -0.86(-3.75%) |
Sep 21, 2004 | 23.16 | 23.22 | 22.60 | 23.04 | 9,083,914 | -0.05(-0.20%) |
Sep 20, 2004 | 22.03 | 23.42 | 21.96 | 23.08 | 13,713,660 | +0.86(+3.89%) |
Sep 17, 2004 | 21.67 | 22.31 | 21.64 | 22.22 | 12,606,636 | +0.69(+3.22%) |
Sep 16, 2004 | 21.47 | 21.74 | 21.41 | 21.53 | 6,614,400 | +0.12(+0.54%) |
Sep 15, 2004 | 21.34 | 21.72 | 21.08 | 21.41 | 18,790,890 | -1.20(-5.30%) |
Sep 14, 2004 | 22.59 | 22.79 | 22.10 | 22.61 | 12,374,417 | -0.12(-0.51%) |
Sep 13, 2004 | 22.14 | 23.21 | 21.79 | 22.73 | 15,450,040 | +0.91(+4.18%) |
Sep 10, 2004 | 20.89 | 21.99 | 20.55 | 21.82 | 10,439,726 | +0.83(+3.97%) |
Sep 09, 2004 | 20.14 | 21.26 | 19.94 | 20.98 | 11,420,622 | +1.18(+5.94%) |
Sep 08, 2004 | 19.85 | 20.22 | 19.63 | 19.81 | 7,915,753 | -0.04(-0.20%) |
Sep 07, 2004 | 20.02 | 20.21 | 19.66 | 19.85 | 9,297,510 | -0.08(-0.39%) |
Sep 03, 2004 | 20.46 | 20.62 | 19.85 | 19.92 | 14,085,365 | -1.29(-6.09%) |
Sep 02, 2004 | 21.13 | 21.30 | 20.86 | 21.22 | 8,317,641 | -0.10(-0.48%) |
Sep 01, 2004 | 21.25 | 21.78 | 21.00 | 21.32 | 9,206,061 | -0.04(-0.18%) |
Aug 31, 2004 | 21.38 | 21.41 | 20.73 | 21.36 | 6,168,713 | -0.05(-0.25%) |
Aug 30, 2004 | 21.85 | 21.90 | 21.40 | 21.41 | 3,524,520 | -0.49(-2.24%) |
Aug 27, 2004 | 21.95 | 22.13 | 21.78 | 21.90 | 3,148,962 | +0.10(+0.46%) |
Aug 26, 2004 | 21.78 | 21.92 | 21.45 | 21.80 | 4,627,177 | -0.14(-0.64%) |
Aug 25, 2004 | 21.57 | 22.11 | 21.21 | 21.94 | 6,767,115 | +0.36(+1.66%) |
Aug 24, 2004 | 22.13 | 22.22 | 21.30 | 21.58 | 6,358,932 | -0.40(-1.84%) |
Aug 23, 2004 | 21.96 | 22.38 | 21.71 | 21.99 | 7,279,975 | +0.12(+0.57%) |
Aug 20, 2004 | 22.12 | 22.26 | 21.61 | 21.86 | 7,249,663 | -0.16(-0.71%) |
Aug 19, 2004 | 22.13 | 22.27 | 21.77 | 22.02 | 5,948,182 | -0.33(-1.46%) |
Aug 18, 2004 | 21.41 | 22.42 | 21.32 | 22.35 | 7,375,149 | +0.74(+3.42%) |
Aug 17, 2004 | 21.47 | 21.97 | 21.42 | 21.61 | 7,692,267 | +0.19(+0.91%) |
Aug 16, 2004 | 21.29 | 21.61 | 21.13 | 21.41 | 8,509,531 | +0.33(+1.55%) |
Aug 13, 2004 | 20.59 | 21.09 | 20.22 | 21.08 | 8,996,704 | +0.59(+2.89%) |
Aug 12, 2004 | 20.56 | 21.01 | 20.13 | 20.49 | 11,049,431 | -0.61(-2.88%) |
Aug 11, 2004 | 20.92 | 21.18 | 20.37 | 21.10 | 12,838,342 | -1.24(-5.54%) |
Aug 10, 2004 | 21.72 | 22.35 | 21.68 | 22.34 | 7,506,286 | +0.38(+1.74%) |
Aug 09, 2004 | 21.89 | 22.10 | 21.61 | 21.96 | 4,710,277 | +0.19(+0.86%) |
Aug 06, 2004 | 22.09 | 22.58 | 21.69 | 21.77 | 8,441,586 | -0.66(-2.95%) |
Aug 05, 2004 | 22.76 | 23.12 | 22.39 | 22.43 | 5,538,843 | -0.37(-1.61%) |
Aug 04, 2004 | 22.39 | 23.07 | 22.11 | 22.80 | 6,161,392 | +0.44(+1.98%) |
Aug 03, 2004 | 23.14 | 23.15 | 22.31 | 22.35 | 5,981,191 | -0.92(-3.95%) |