Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.01 | 32.19 | 31.69 | 31.89 | 457,037 | -0.12(-0.39%) |
Oct 28, 2004 | 31.66 | 32.19 | 31.49 | 32.01 | 1,058,053 | +0.87(+2.78%) |
Oct 27, 2004 | 28.09 | 31.85 | 28.09 | 31.15 | 3,324,862 | +3.53(+12.79%) |
Oct 26, 2004 | 27.91 | 28.06 | 27.58 | 27.61 | 704,144 | -0.30(-1.06%) |
Oct 25, 2004 | 27.80 | 28.26 | 27.38 | 27.91 | 548,297 | +0.06(+0.21%) |
Oct 22, 2004 | 28.95 | 28.99 | 27.84 | 27.85 | 825,754 | -0.95(-3.31%) |
Oct 21, 2004 | 28.61 | 28.92 | 28.47 | 28.80 | 416,605 | +0.25(+0.87%) |
Oct 20, 2004 | 29.00 | 29.00 | 28.17 | 28.56 | 459,872 | -0.43(-1.48%) |
Oct 19, 2004 | 29.04 | 29.47 | 28.93 | 28.99 | 629,476 | -0.04(-0.13%) |
Oct 18, 2004 | 28.54 | 29.02 | 28.41 | 29.02 | 596,290 | +0.58(+2.04%) |
Oct 15, 2004 | 27.53 | 28.55 | 27.53 | 28.44 | 721,471 | +1.15(+4.22%) |
Oct 14, 2004 | 27.57 | 27.68 | 27.23 | 27.29 | 431,622 | -0.18(-0.66%) |
Oct 13, 2004 | 26.80 | 27.61 | 26.80 | 27.47 | 684,715 | +0.78(+2.93%) |
Oct 12, 2004 | 26.42 | 26.77 | 26.04 | 26.69 | 246,371 | +0.27(+1.01%) |
Oct 11, 2004 | 26.90 | 26.93 | 26.39 | 26.42 | 339,207 | -0.33(-1.25%) |
Oct 08, 2004 | 26.71 | 27.02 | 26.71 | 26.76 | 345,403 | -0.04(-0.14%) |
Oct 07, 2004 | 26.85 | 27.01 | 26.47 | 26.80 | 402,428 | -0.06(-0.21%) |
Oct 06, 2004 | 26.61 | 26.89 | 26.56 | 26.85 | 273,361 | +0.24(+0.89%) |
Oct 05, 2004 | 26.85 | 26.90 | 26.48 | 26.61 | 352,439 | -0.05(-0.18%) |
Oct 04, 2004 | 26.76 | 26.97 | 26.53 | 26.66 | 471,004 | +0.00(+0.00%) |
Oct 01, 2004 | 26.80 | 26.99 | 26.61 | 26.66 | 508,390 | -0.14(-0.53%) |
Sep 30, 2004 | 26.60 | 26.94 | 26.53 | 26.80 | 572,346 | +0.31(+1.19%) |
Sep 29, 2004 | 26.70 | 26.78 | 26.39 | 26.49 | 572,871 | -0.21(-0.78%) |
Sep 28, 2004 | 25.66 | 26.83 | 25.66 | 26.70 | 602,486 | +1.03(+4.01%) |
Sep 27, 2004 | 25.88 | 26.01 | 25.43 | 25.67 | 326,500 | -0.17(-0.66%) |
Sep 24, 2004 | 25.90 | 26.14 | 25.79 | 25.84 | 256,558 | +0.04(+0.15%) |
Sep 23, 2004 | 26.09 | 26.17 | 25.81 | 25.81 | 476,990 | -0.36(-1.38%) |
Sep 22, 2004 | 26.56 | 26.56 | 26.05 | 26.17 | 227,258 | -0.39(-1.47%) |
Sep 21, 2004 | 26.28 | 26.61 | 26.28 | 26.56 | 170,023 | +0.18(+0.69%) |
Sep 20, 2004 | 26.31 | 26.56 | 26.09 | 26.38 | 288,693 | +0.07(+0.25%) |
Sep 17, 2004 | 26.56 | 26.56 | 26.14 | 26.31 | 526,138 | -0.06(-0.22%) |
Sep 16, 2004 | 26.32 | 26.57 | 26.24 | 26.37 | 236,499 | +0.05(+0.18%) |
Sep 15, 2004 | 26.41 | 26.41 | 26.08 | 26.32 | 295,309 | -0.19(-0.72%) |
Sep 14, 2004 | 26.00 | 26.59 | 25.90 | 26.51 | 468,169 | +0.50(+1.90%) |
Sep 13, 2004 | 25.93 | 26.23 | 25.90 | 26.01 | 347,818 | +0.14(+0.55%) |
Sep 10, 2004 | 26.21 | 26.25 | 25.86 | 25.87 | 289,008 | -0.40(-1.52%) |
Sep 09, 2004 | 26.12 | 26.31 | 25.96 | 26.27 | 309,907 | +0.34(+1.32%) |
Sep 08, 2004 | 26.42 | 26.65 | 25.93 | 25.93 | 374,703 | -0.30(-1.16%) |
Sep 07, 2004 | 26.00 | 26.49 | 25.92 | 26.23 | 248,892 | +0.48(+1.85%) |
Sep 03, 2004 | 26.11 | 26.11 | 25.72 | 25.76 | 212,870 | -0.24(-0.92%) |
Sep 02, 2004 | 25.85 | 26.18 | 25.80 | 26.00 | 200,268 | +0.27(+1.04%) |
Sep 01, 2004 | 25.85 | 25.96 | 25.47 | 25.73 | 379,429 | -0.12(-0.48%) |
Aug 31, 2004 | 25.55 | 25.95 | 25.51 | 25.85 | 648,484 | +0.35(+1.38%) |
Aug 30, 2004 | 25.47 | 25.64 | 25.16 | 25.50 | 241,645 | -0.04(-0.15%) |
Aug 27, 2004 | 25.65 | 25.67 | 25.39 | 25.54 | 211,190 | -0.03(-0.11%) |
Aug 26, 2004 | 25.22 | 25.57 | 25.17 | 25.57 | 260,339 | +0.34(+1.36%) |
Aug 25, 2004 | 24.85 | 25.34 | 24.71 | 25.22 | 248,051 | +0.42(+1.69%) |
Aug 24, 2004 | 24.64 | 24.98 | 24.59 | 24.81 | 205,309 | +0.40(+1.64%) |
Aug 23, 2004 | 24.55 | 24.73 | 24.28 | 24.41 | 169,288 | -0.14(-0.58%) |
Aug 20, 2004 | 24.28 | 24.55 | 23.83 | 24.55 | 307,597 | +0.35(+1.46%) |
Aug 19, 2004 | 24.42 | 24.42 | 24.06 | 24.20 | 219,382 | -0.29(-1.17%) |
Aug 18, 2004 | 24.38 | 24.54 | 24.03 | 24.48 | 279,032 | +0.08(+0.31%) |
Aug 17, 2004 | 24.10 | 24.67 | 24.00 | 24.41 | 314,528 | +0.53(+2.23%) |
Aug 16, 2004 | 23.70 | 24.00 | 23.64 | 23.87 | 266,640 | +0.22(+0.93%) |
Aug 13, 2004 | 23.79 | 23.99 | 23.57 | 23.65 | 201,844 | +0.09(+0.36%) |
Aug 12, 2004 | 24.30 | 24.43 | 23.57 | 23.57 | 393,186 | -0.88(-3.58%) |
Aug 11, 2004 | 24.67 | 24.70 | 24.25 | 24.44 | 275,146 | -0.46(-1.84%) |
Aug 10, 2004 | 24.70 | 25.06 | 24.63 | 24.90 | 265,904 | +0.22(+0.89%) |
Aug 09, 2004 | 24.23 | 24.87 | 24.23 | 24.68 | 514,797 | +0.75(+3.14%) |
Aug 06, 2004 | 24.48 | 24.48 | 23.78 | 23.93 | 375,123 | -0.54(-2.22%) |
Aug 05, 2004 | 25.28 | 25.28 | 24.47 | 24.47 | 608,892 | +0.10(+0.43%) |
Aug 04, 2004 | 24.28 | 24.72 | 24.23 | 24.37 | 266,850 | -0.14(-0.58%) |
Aug 03, 2004 | 24.86 | 24.86 | 24.37 | 24.51 | 305,181 | -0.35(-1.42%) |