Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.53 | 33.81 | 33.45 | 33.64 | 1,303,833 | +0.07(+0.21%) |
Oct 28, 2004 | 33.32 | 33.75 | 33.14 | 33.57 | 2,780,835 | +0.01(+0.02%) |
Oct 27, 2004 | 32.82 | 33.64 | 32.75 | 33.56 | 2,229,511 | +0.82(+2.51%) |
Oct 26, 2004 | 32.52 | 32.81 | 32.37 | 32.74 | 1,103,536 | +0.11(+0.34%) |
Oct 25, 2004 | 32.58 | 32.71 | 32.33 | 32.63 | 1,220,672 | -0.24(-0.72%) |
Oct 22, 2004 | 33.38 | 33.42 | 32.82 | 32.87 | 2,119,854 | -0.69(-2.05%) |
Oct 21, 2004 | 33.12 | 33.67 | 33.02 | 33.56 | 3,542,345 | +1.01(+3.10%) |
Oct 20, 2004 | 32.29 | 32.62 | 32.13 | 32.55 | 2,179,944 | +0.25(+0.78%) |
Oct 19, 2004 | 32.37 | 32.59 | 32.22 | 32.29 | 1,804,069 | +0.32(+0.99%) |
Oct 18, 2004 | 31.40 | 31.98 | 31.36 | 31.98 | 2,041,637 | +0.65(+2.06%) |
Oct 15, 2004 | 31.20 | 31.55 | 31.01 | 31.33 | 1,547,486 | +0.41(+1.33%) |
Oct 14, 2004 | 30.98 | 31.26 | 30.80 | 30.92 | 879,659 | -0.17(-0.56%) |
Oct 13, 2004 | 31.35 | 31.42 | 31.00 | 31.10 | 1,770,602 | -0.12(-0.38%) |
Oct 12, 2004 | 30.65 | 31.27 | 30.62 | 31.21 | 1,743,473 | -0.12(-0.38%) |
Oct 11, 2004 | 31.40 | 31.47 | 31.16 | 31.33 | 1,550,275 | +0.22(+0.71%) |
Oct 08, 2004 | 31.53 | 31.68 | 31.08 | 31.11 | 2,950,074 | -0.53(-1.67%) |
Oct 07, 2004 | 31.84 | 31.90 | 31.58 | 31.64 | 1,633,563 | -0.35(-1.09%) |
Oct 06, 2004 | 31.87 | 32.03 | 31.79 | 31.99 | 2,326,997 | -0.17(-0.54%) |
Oct 05, 2004 | 32.14 | 32.48 | 31.99 | 32.16 | 2,451,486 | +0.11(+0.34%) |
Oct 04, 2004 | 32.33 | 32.45 | 32.01 | 32.05 | 2,995,077 | +0.21(+0.67%) |
Oct 01, 2004 | 31.42 | 31.88 | 31.41 | 31.84 | 2,798,330 | +1.11(+3.62%) |
Sep 30, 2004 | 30.71 | 30.85 | 30.46 | 30.72 | 2,500,292 | -0.02(-0.05%) |
Sep 29, 2004 | 30.43 | 30.84 | 30.30 | 30.74 | 3,384,896 | +0.31(+1.01%) |
Sep 28, 2004 | 30.35 | 30.45 | 30.20 | 30.43 | 1,334,005 | +0.27(+0.89%) |
Sep 27, 2004 | 30.22 | 30.43 | 30.13 | 30.16 | 1,828,156 | -0.29(-0.96%) |
Sep 24, 2004 | 30.80 | 30.86 | 30.43 | 30.46 | 1,350,231 | -0.13(-0.44%) |
Sep 23, 2004 | 30.76 | 30.77 | 30.41 | 30.59 | 1,526,569 | -0.11(-0.36%) |
Sep 22, 2004 | 30.99 | 31.00 | 30.69 | 30.70 | 1,359,232 | -1.05(-3.30%) |
Sep 21, 2004 | 31.54 | 31.82 | 31.37 | 31.75 | 1,939,333 | +0.50(+1.59%) |
Sep 20, 2004 | 30.84 | 31.30 | 30.82 | 31.25 | 1,216,996 | -0.05(-0.15%) |
Sep 17, 2004 | 31.28 | 31.32 | 31.11 | 31.30 | 1,007,571 | +0.45(+1.46%) |
Sep 16, 2004 | 30.50 | 30.97 | 30.50 | 30.85 | 2,419,033 | +0.17(+0.54%) |
Sep 15, 2004 | 30.60 | 30.86 | 30.37 | 30.69 | 2,486,348 | -0.12(-0.38%) |
Sep 14, 2004 | 31.17 | 31.21 | 30.80 | 30.80 | 4,514,548 | -0.36(-1.16%) |
Sep 13, 2004 | 31.28 | 31.65 | 31.12 | 31.17 | 1,990,422 | +0.26(+0.84%) |
Sep 10, 2004 | 30.41 | 31.14 | 30.32 | 30.91 | 3,507,103 | +1.51(+5.15%) |
Sep 09, 2004 | 29.29 | 29.49 | 29.00 | 29.39 | 1,209,263 | -0.12(-0.40%) |
Sep 08, 2004 | 29.34 | 29.60 | 29.30 | 29.51 | 1,975,336 | +0.39(+1.35%) |
Sep 07, 2004 | 29.42 | 29.47 | 28.95 | 29.12 | 1,521,118 | +0.41(+1.43%) |
Sep 03, 2004 | 28.92 | 29.16 | 28.58 | 28.71 | 1,953,405 | -0.65(-2.23%) |
Sep 02, 2004 | 28.91 | 29.36 | 28.82 | 29.36 | 702,308 | +0.44(+1.53%) |
Sep 01, 2004 | 28.91 | 29.10 | 28.76 | 28.92 | 981,076 | +0.16(+0.55%) |
Aug 31, 2004 | 28.94 | 29.05 | 28.55 | 28.76 | 2,502,321 | -0.35(-1.19%) |
Aug 30, 2004 | 29.30 | 29.31 | 29.05 | 29.11 | 1,560,797 | -0.28(-0.97%) |
Aug 27, 2004 | 29.47 | 29.54 | 29.34 | 29.39 | 857,221 | +0.08(+0.27%) |
Aug 26, 2004 | 29.27 | 29.41 | 29.16 | 29.31 | 1,057,772 | +0.26(+0.90%) |
Aug 25, 2004 | 28.61 | 29.11 | 28.54 | 29.05 | 3,421,787 | +0.24(+0.85%) |
Aug 24, 2004 | 29.13 | 29.23 | 28.70 | 28.81 | 2,218,228 | -0.42(-1.43%) |
Aug 23, 2004 | 29.27 | 29.49 | 29.12 | 29.23 | 1,545,965 | +0.01(+0.03%) |
Aug 20, 2004 | 28.74 | 29.22 | 28.74 | 29.22 | 2,557,466 | -0.13(-0.43%) |
Aug 19, 2004 | 29.57 | 29.63 | 29.23 | 29.34 | 1,092,127 | -0.26(-0.88%) |
Aug 18, 2004 | 28.71 | 29.64 | 28.65 | 29.60 | 2,007,029 | +0.57(+1.96%) |
Aug 17, 2004 | 29.20 | 29.26 | 28.99 | 29.04 | 1,248,688 | +0.17(+0.60%) |
Aug 16, 2004 | 28.72 | 29.03 | 28.61 | 28.86 | 1,308,904 | +0.43(+1.50%) |
Aug 13, 2004 | 28.38 | 28.50 | 28.20 | 28.44 | 1,731,176 | +0.43(+1.55%) |
Aug 12, 2004 | 28.06 | 28.16 | 27.62 | 28.00 | 3,699,541 | -1.25(-4.26%) |
Aug 11, 2004 | 29.14 | 29.27 | 28.58 | 29.25 | 3,412,025 | -1.10(-3.64%) |
Aug 10, 2004 | 30.27 | 30.43 | 30.20 | 30.35 | 1,051,560 | +0.58(+1.96%) |
Aug 09, 2004 | 29.75 | 29.88 | 29.65 | 29.77 | 1,974,702 | -0.14(-0.47%) |
Aug 06, 2004 | 30.20 | 30.31 | 29.72 | 29.91 | 1,760,967 | -0.30(-0.99%) |
Aug 05, 2004 | 30.56 | 30.63 | 30.13 | 30.21 | 1,329,821 | -0.66(-2.15%) |
Aug 04, 2004 | 30.47 | 30.99 | 30.43 | 30.87 | 1,118,622 | -0.18(-0.58%) |
Aug 03, 2004 | 31.40 | 31.45 | 30.99 | 31.06 | 815,387 | -0.54(-1.70%) |