Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.12 | 28.66 | 28.12 | 28.65 | 24,677,622 | +0.36(+1.25%) |
Oct 28, 2004 | 28.29 | 28.58 | 28.08 | 28.29 | 31,461,976 | -0.20(-0.69%) |
Oct 27, 2004 | 28.72 | 28.74 | 28.23 | 28.49 | 23,330,546 | -0.26(-0.89%) |
Oct 26, 2004 | 28.37 | 28.75 | 28.34 | 28.75 | 21,693,262 | +0.34(+1.19%) |
Oct 25, 2004 | 28.29 | 28.56 | 28.24 | 28.41 | 17,894,300 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,203,580 | -0.06(-0.23%) |
Oct 21, 2004 | 28.43 | 28.57 | 28.23 | 28.41 | 19,114,744 | -0.03(-0.12%) |
Oct 20, 2004 | 28.11 | 28.51 | 28.08 | 28.44 | 21,065,772 | +0.33(+1.16%) |
Oct 19, 2004 | 28.23 | 28.42 | 28.07 | 28.12 | 19,632,442 | -0.26(-0.90%) |
Oct 18, 2004 | 28.40 | 28.61 | 28.34 | 28.37 | 15,801,176 | -0.16(-0.55%) |
Oct 15, 2004 | 28.49 | 28.63 | 28.31 | 28.53 | 18,932,100 | +0.18(+0.64%) |
Oct 14, 2004 | 28.25 | 28.59 | 28.24 | 28.35 | 20,051,342 | +0.13(+0.47%) |
Oct 13, 2004 | 28.49 | 28.49 | 28.04 | 28.22 | 25,186,728 | -0.52(-1.80%) |
Oct 12, 2004 | 28.84 | 29.03 | 28.71 | 28.73 | 16,931,930 | -0.24(-0.84%) |
Oct 11, 2004 | 29.10 | 29.12 | 28.76 | 28.98 | 12,914,240 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.24 | 28.95 | 29.01 | 18,110,280 | +0.06(+0.20%) |
Oct 07, 2004 | 28.71 | 29.37 | 28.71 | 28.95 | 18,438,630 | -0.17(-0.58%) |
Oct 06, 2004 | 28.72 | 29.12 | 28.17 | 29.12 | 22,089,482 | +0.41(+1.44%) |
Oct 05, 2004 | 28.59 | 28.82 | 28.58 | 28.70 | 18,794,298 | +0.23(+0.82%) |
Oct 04, 2004 | 28.37 | 28.78 | 28.24 | 28.47 | 22,848,588 | +0.02(+0.06%) |
Oct 01, 2004 | 28.20 | 28.49 | 28.15 | 28.45 | 19,428,662 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.16 | 27.93 | 28.13 | 23,603,054 | +0.10(+0.37%) |
Sep 29, 2004 | 28.18 | 28.98 | 27.71 | 28.02 | 28,042,222 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.01 | 28.24 | 22,803,570 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,734,502 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.84 | 21,840,342 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.15 | 27.75 | 27.80 | 29,825,208 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.64 | 28.35 | 28.44 | 23,886,214 | -0.37(-1.27%) |
Sep 21, 2004 | 28.23 | 28.88 | 28.22 | 28.80 | 27,817,136 | +0.74(+2.65%) |
Sep 20, 2004 | 28.16 | 28.30 | 28.01 | 28.06 | 20,053,746 | -0.09(-0.33%) |
Sep 17, 2004 | 27.81 | 28.26 | 27.77 | 28.15 | 32,251,492 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.70 | 27.53 | 27.67 | 13,202,212 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.80 | 27.56 | 27.60 | 19,775,224 | -0.02(-0.08%) |
Sep 14, 2004 | 27.72 | 27.81 | 27.58 | 27.63 | 16,743,271 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.75 | 27.57 | 27.64 | 16,309,767 | +0.08(+0.27%) |
Sep 10, 2004 | 27.70 | 27.73 | 27.42 | 27.57 | 15,939,320 | -0.06(-0.23%) |
Sep 09, 2004 | 27.48 | 27.67 | 27.41 | 27.63 | 19,086,222 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.49 | 27.32 | 27.39 | 17,590,176 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.50 | 27.15 | 27.44 | 25,694,116 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.39 | 19,994,812 | +0.05(+0.17%) |
Sep 02, 2004 | 27.19 | 27.35 | 27.03 | 27.34 | 15,628,153 | +0.31(+1.16%) |
Sep 01, 2004 | 26.89 | 27.09 | 26.79 | 27.03 | 19,951,514 | +0.20(+0.74%) |
Aug 31, 2004 | 26.33 | 26.85 | 26.33 | 26.83 | 20,858,384 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.59 | 26.24 | 26.27 | 13,886,747 | -0.18(-0.68%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.39 | 26.45 | 12,709,944 | +0.11(+0.42%) |
Aug 26, 2004 | 26.19 | 26.42 | 26.15 | 26.34 | 16,744,130 | +0.03(+0.13%) |
Aug 25, 2004 | 26.17 | 26.30 | 26.13 | 26.30 | 20,022,818 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,987,256 | -0.08(-0.31%) |
Aug 23, 2004 | 26.45 | 26.51 | 26.10 | 26.18 | 17,059,594 | -0.15(-0.57%) |
Aug 20, 2004 | 26.30 | 26.57 | 26.27 | 26.34 | 20,081,066 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.05 | 26.24 | 20,859,072 | +0.16(+0.62%) |
Aug 18, 2004 | 25.84 | 26.17 | 25.79 | 26.08 | 20,062,338 | +0.26(+1.01%) |
Aug 17, 2004 | 26.06 | 26.17 | 25.72 | 25.82 | 20,950,480 | -0.42(-1.62%) |
Aug 16, 2004 | 26.20 | 26.35 | 26.11 | 26.24 | 18,257,874 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.26 | 25.93 | 26.14 | 17,646,706 | +0.21(+0.81%) |
Aug 12, 2004 | 26.19 | 26.44 | 25.92 | 25.93 | 19,096,876 | -0.33(-1.26%) |
Aug 11, 2004 | 26.28 | 26.41 | 25.90 | 26.27 | 25,120,920 | -0.09(-0.35%) |
Aug 10, 2004 | 26.49 | 26.57 | 26.26 | 26.36 | 20,185,706 | -0.16(-0.59%) |
Aug 09, 2004 | 26.33 | 26.80 | 26.32 | 26.52 | 19,223,336 | +0.26(+0.98%) |
Aug 06, 2004 | 26.52 | 26.68 | 26.19 | 26.26 | 18,823,508 | -0.41(-1.55%) |
Aug 05, 2004 | 26.92 | 26.96 | 26.53 | 26.67 | 20,662,852 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.91 | 22,999,618 | -0.38(-1.39%) |
Aug 03, 2004 | 26.96 | 27.32 | 26.95 | 27.29 | 22,565,942 | +0.37(+1.38%) |