Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.25 | 29.40 | 29.15 | 29.23 | 1,751,840 | -0.01(-0.05%) |
Oct 28, 2004 | 29.16 | 29.32 | 29.10 | 29.25 | 2,749,158 | +0.10(+0.33%) |
Oct 27, 2004 | 29.12 | 29.35 | 28.99 | 29.15 | 1,995,434 | -0.02(-0.05%) |
Oct 26, 2004 | 28.70 | 29.17 | 28.56 | 29.17 | 2,054,686 | +0.51(+1.78%) |
Oct 25, 2004 | 28.75 | 28.82 | 28.53 | 28.66 | 1,552,536 | -0.20(-0.69%) |
Oct 22, 2004 | 28.98 | 29.18 | 28.73 | 28.86 | 2,149,052 | -0.13(-0.43%) |
Oct 21, 2004 | 28.63 | 29.02 | 28.42 | 28.98 | 2,383,069 | +0.36(+1.24%) |
Oct 20, 2004 | 28.62 | 28.72 | 28.02 | 28.63 | 2,621,277 | +0.03(+0.11%) |
Oct 19, 2004 | 28.77 | 28.98 | 28.57 | 28.60 | 1,963,713 | -0.15(-0.51%) |
Oct 18, 2004 | 28.50 | 28.86 | 28.47 | 28.74 | 2,528,108 | +0.34(+1.20%) |
Oct 15, 2004 | 28.32 | 28.44 | 28.21 | 28.40 | 2,606,912 | +0.04(+0.14%) |
Oct 14, 2004 | 28.17 | 28.53 | 28.14 | 28.36 | 6,015,630 | +0.18(+0.62%) |
Oct 13, 2004 | 28.20 | 28.23 | 28.04 | 28.18 | 3,376,796 | +0.05(+0.16%) |
Oct 12, 2004 | 27.82 | 28.14 | 27.82 | 28.14 | 2,739,582 | +0.15(+0.54%) |
Oct 11, 2004 | 27.94 | 28.07 | 27.74 | 27.99 | 1,632,337 | +0.07(+0.25%) |
Oct 08, 2004 | 27.75 | 28.02 | 27.73 | 27.92 | 1,798,524 | +0.22(+0.78%) |
Oct 07, 2004 | 27.99 | 27.99 | 27.66 | 27.70 | 1,495,079 | -0.27(-0.97%) |
Oct 06, 2004 | 27.69 | 28.00 | 27.68 | 27.97 | 2,278,131 | +0.33(+1.18%) |
Oct 05, 2004 | 27.44 | 27.68 | 27.34 | 27.65 | 1,944,561 | +0.13(+0.47%) |
Oct 04, 2004 | 27.57 | 27.72 | 27.48 | 27.52 | 2,135,685 | +0.07(+0.24%) |
Oct 01, 2004 | 26.88 | 27.57 | 26.79 | 27.45 | 2,552,049 | +0.57(+2.13%) |
Sep 30, 2004 | 26.76 | 26.89 | 26.65 | 26.88 | 2,594,344 | +0.19(+0.71%) |
Sep 29, 2004 | 26.90 | 26.97 | 26.60 | 26.69 | 2,227,856 | -0.26(-0.97%) |
Sep 28, 2004 | 26.87 | 26.95 | 26.71 | 26.95 | 1,874,335 | +0.09(+0.32%) |
Sep 27, 2004 | 26.87 | 26.90 | 26.76 | 26.87 | 1,207,395 | +0.00(+0.00%) |
Sep 24, 2004 | 26.81 | 26.94 | 26.72 | 26.87 | 1,264,852 | +0.06(+0.22%) |
Sep 23, 2004 | 27.09 | 27.12 | 26.76 | 26.81 | 1,702,962 | -0.28(-1.04%) |
Sep 22, 2004 | 26.97 | 27.24 | 26.94 | 27.09 | 2,894,796 | +0.04(+0.15%) |
Sep 21, 2004 | 27.02 | 27.16 | 26.89 | 27.05 | 2,926,916 | +0.03(+0.09%) |
Sep 20, 2004 | 27.26 | 27.26 | 27.01 | 27.02 | 1,649,096 | -0.31(-1.12%) |
Sep 17, 2004 | 27.30 | 27.33 | 27.18 | 27.33 | 3,848,822 | +0.03(+0.11%) |
Sep 16, 2004 | 27.02 | 27.30 | 27.00 | 27.30 | 2,198,329 | +0.36(+1.32%) |
Sep 15, 2004 | 27.04 | 27.12 | 26.86 | 26.94 | 2,873,050 | -0.10(-0.35%) |
Sep 14, 2004 | 27.18 | 27.22 | 26.97 | 27.04 | 3,705,977 | -0.15(-0.53%) |
Sep 13, 2004 | 27.29 | 27.29 | 26.79 | 27.18 | 2,623,272 | -0.11(-0.39%) |
Sep 10, 2004 | 27.41 | 27.41 | 27.11 | 27.29 | 1,966,705 | -0.13(-0.48%) |
Sep 09, 2004 | 28.33 | 28.33 | 27.32 | 27.42 | 3,776,801 | -0.93(-3.27%) |
Sep 08, 2004 | 28.40 | 28.45 | 28.23 | 28.35 | 991,732 | -0.02(-0.09%) |
Sep 07, 2004 | 28.12 | 28.37 | 28.07 | 28.37 | 1,119,613 | +0.23(+0.80%) |
Sep 03, 2004 | 27.91 | 28.23 | 27.89 | 28.14 | 1,264,453 | +0.24(+0.84%) |
Sep 02, 2004 | 27.82 | 27.97 | 27.64 | 27.91 | 1,410,091 | +0.12(+0.41%) |
Sep 01, 2004 | 28.07 | 28.17 | 27.67 | 27.79 | 1,929,598 | -0.25(-0.89%) |
Aug 31, 2004 | 27.98 | 28.14 | 27.84 | 28.04 | 2,299,477 | +0.12(+0.41%) |
Aug 30, 2004 | 27.82 | 27.96 | 27.66 | 27.93 | 1,104,850 | +0.18(+0.65%) |
Aug 27, 2004 | 27.94 | 27.94 | 27.71 | 27.75 | 1,736,079 | -0.20(-0.70%) |
Aug 26, 2004 | 27.94 | 28.05 | 27.89 | 27.94 | 2,454,093 | +0.00(+0.00%) |
Aug 25, 2004 | 27.84 | 27.95 | 27.77 | 27.94 | 2,267,557 | -0.05(-0.16%) |
Aug 24, 2004 | 27.56 | 27.99 | 27.53 | 27.99 | 3,075,945 | +0.49(+1.77%) |
Aug 23, 2004 | 27.24 | 27.58 | 27.12 | 27.50 | 2,128,104 | +0.27(+0.98%) |
Aug 20, 2004 | 26.69 | 27.24 | 26.69 | 27.24 | 2,233,841 | +0.72(+2.70%) |
Aug 19, 2004 | 26.99 | 26.99 | 26.42 | 26.52 | 1,129,589 | -0.52(-1.93%) |
Aug 18, 2004 | 26.72 | 27.06 | 26.65 | 27.04 | 1,641,714 | +0.32(+1.20%) |
Aug 17, 2004 | 26.69 | 27.06 | 26.61 | 26.72 | 1,473,333 | +0.03(+0.11%) |
Aug 16, 2004 | 26.27 | 26.69 | 26.22 | 26.69 | 710,831 | +0.31(+1.18%) |
Aug 13, 2004 | 26.34 | 26.52 | 26.07 | 26.38 | 956,220 | -0.26(-0.96%) |
Aug 12, 2004 | 26.60 | 26.72 | 26.41 | 26.64 | 1,151,933 | -0.08(-0.28%) |
Aug 11, 2004 | 26.78 | 26.87 | 26.57 | 26.71 | 818,962 | -0.07(-0.24%) |
Aug 10, 2004 | 26.87 | 26.92 | 26.74 | 26.78 | 1,225,749 | +0.08(+0.28%) |
Aug 09, 2004 | 26.67 | 26.89 | 26.39 | 26.70 | 919,312 | +0.14(+0.51%) |
Aug 06, 2004 | 26.64 | 27.12 | 26.44 | 26.57 | 1,464,755 | -0.03(-0.09%) |
Aug 05, 2004 | 27.13 | 27.13 | 26.32 | 26.59 | 1,704,358 | -0.56(-2.07%) |
Aug 04, 2004 | 26.84 | 27.55 | 26.69 | 27.15 | 1,340,264 | +0.14(+0.50%) |
Aug 03, 2004 | 26.57 | 27.08 | 26.47 | 27.02 | 2,797,039 | +0.45(+1.70%) |