Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.64 | 34.10 | 33.64 | 34.10 | 1,559,866 | +0.54(+1.61%) |
Oct 28, 2004 | 33.62 | 33.74 | 33.23 | 33.56 | 1,861,296 | -0.17(-0.52%) |
Oct 27, 2004 | 33.59 | 34.10 | 33.17 | 33.74 | 2,092,006 | -0.02(-0.05%) |
Oct 26, 2004 | 33.26 | 33.75 | 33.05 | 33.75 | 2,800,669 | +0.46(+1.39%) |
Oct 25, 2004 | 32.88 | 33.46 | 32.84 | 33.29 | 2,494,096 | +0.46(+1.41%) |
Oct 22, 2004 | 34.08 | 34.61 | 32.83 | 32.83 | 3,641,586 | -0.46(-1.37%) |
Oct 21, 2004 | 32.96 | 33.61 | 32.80 | 33.28 | 1,814,639 | +0.22(+0.66%) |
Oct 20, 2004 | 32.64 | 33.13 | 32.44 | 33.07 | 1,792,230 | +0.44(+1.33%) |
Oct 19, 2004 | 33.56 | 33.56 | 32.63 | 32.63 | 2,798,832 | -0.88(-2.62%) |
Oct 18, 2004 | 34.05 | 34.06 | 33.32 | 33.51 | 2,943,577 | -0.56(-1.65%) |
Oct 15, 2004 | 34.27 | 34.62 | 33.92 | 34.07 | 2,333,738 | +0.13(+0.39%) |
Oct 14, 2004 | 34.32 | 34.36 | 33.93 | 33.94 | 2,346,779 | -0.38(-1.11%) |
Oct 13, 2004 | 35.10 | 35.10 | 33.97 | 34.32 | 2,361,291 | -0.75(-2.14%) |
Oct 12, 2004 | 35.30 | 35.30 | 34.89 | 35.07 | 1,448,552 | -0.42(-1.20%) |
Oct 11, 2004 | 35.50 | 35.76 | 35.42 | 35.50 | 971,885 | +0.04(+0.12%) |
Oct 08, 2004 | 35.46 | 35.78 | 35.24 | 35.45 | 1,352,484 | -0.01(-0.02%) |
Oct 07, 2004 | 36.26 | 36.26 | 35.40 | 35.46 | 1,930,546 | -0.94(-2.59%) |
Oct 06, 2004 | 36.06 | 36.52 | 35.81 | 36.40 | 1,654,097 | +0.46(+1.27%) |
Oct 05, 2004 | 36.09 | 36.10 | 35.33 | 35.94 | 4,092,169 | -0.21(-0.57%) |
Oct 04, 2004 | 36.22 | 36.38 | 35.94 | 36.15 | 1,964,895 | -0.07(-0.18%) |
Oct 01, 2004 | 36.23 | 36.34 | 35.96 | 36.21 | 2,111,661 | +0.02(+0.06%) |
Sep 30, 2004 | 35.66 | 36.20 | 35.55 | 36.19 | 1,969,487 | +0.58(+1.62%) |
Sep 29, 2004 | 35.35 | 35.64 | 35.20 | 35.62 | 1,298,480 | +0.25(+0.69%) |
Sep 28, 2004 | 35.05 | 35.44 | 34.81 | 35.37 | 1,734,552 | +0.45(+1.29%) |
Sep 27, 2004 | 34.72 | 34.99 | 34.52 | 34.92 | 1,749,247 | +0.21(+0.60%) |
Sep 24, 2004 | 34.50 | 34.87 | 34.50 | 34.71 | 1,170,083 | +0.13(+0.38%) |
Sep 23, 2004 | 34.65 | 34.81 | 34.48 | 34.58 | 1,242,272 | -0.20(-0.58%) |
Sep 22, 2004 | 34.46 | 34.95 | 34.46 | 34.78 | 1,925,402 | -0.01(-0.03%) |
Sep 21, 2004 | 34.96 | 35.31 | 34.73 | 34.79 | 1,783,596 | -0.11(-0.33%) |
Sep 20, 2004 | 35.02 | 35.25 | 34.84 | 34.91 | 1,658,506 | -0.11(-0.31%) |
Sep 17, 2004 | 35.47 | 35.47 | 34.99 | 35.02 | 1,899,870 | -0.24(-0.69%) |
Sep 16, 2004 | 35.23 | 35.43 | 35.08 | 35.26 | 1,373,975 | -0.10(-0.29%) |
Sep 15, 2004 | 35.32 | 35.58 | 35.15 | 35.36 | 1,373,240 | +0.05(+0.14%) |
Sep 14, 2004 | 35.49 | 35.49 | 34.99 | 35.32 | 1,117,181 | -0.17(-0.49%) |
Sep 13, 2004 | 35.39 | 35.56 | 35.36 | 35.49 | 1,263,763 | +0.04(+0.11%) |
Sep 10, 2004 | 35.29 | 35.48 | 35.11 | 35.45 | 1,178,349 | +0.08(+0.23%) |
Sep 09, 2004 | 35.35 | 35.49 | 35.24 | 35.37 | 1,795,536 | +0.02(+0.06%) |
Sep 08, 2004 | 35.32 | 35.58 | 35.23 | 35.35 | 2,163,093 | -0.10(-0.28%) |
Sep 07, 2004 | 35.03 | 35.51 | 35.03 | 35.45 | 1,847,703 | +0.49(+1.40%) |
Sep 03, 2004 | 35.10 | 35.20 | 34.77 | 34.96 | 1,395,834 | -0.25(-0.71%) |
Sep 02, 2004 | 34.30 | 35.26 | 34.30 | 35.21 | 1,952,772 | +0.88(+2.55%) |
Sep 01, 2004 | 34.07 | 34.56 | 34.03 | 34.33 | 1,333,013 | +0.30(+0.88%) |
Aug 31, 2004 | 34.03 | 34.19 | 33.73 | 34.03 | 1,139,224 | +0.08(+0.24%) |
Aug 30, 2004 | 34.16 | 34.33 | 33.89 | 33.95 | 1,166,226 | -0.15(-0.45%) |
Aug 27, 2004 | 34.24 | 34.29 | 33.95 | 34.10 | 944,149 | -0.12(-0.35%) |
Aug 26, 2004 | 34.24 | 34.48 | 34.19 | 34.22 | 1,169,348 | -0.06(-0.17%) |
Aug 25, 2004 | 34.31 | 34.40 | 33.51 | 34.28 | 1,736,573 | +0.08(+0.24%) |
Aug 24, 2004 | 34.13 | 34.43 | 34.13 | 34.20 | 996,316 | +0.26(+0.75%) |
Aug 23, 2004 | 34.43 | 34.43 | 33.94 | 33.94 | 1,431,469 | -0.52(-1.50%) |
Aug 20, 2004 | 33.95 | 34.57 | 33.86 | 34.46 | 1,818,129 | +0.51(+1.51%) |
Aug 19, 2004 | 34.01 | 34.18 | 33.69 | 33.95 | 1,004,949 | -0.20(-0.59%) |
Aug 18, 2004 | 33.81 | 34.19 | 33.49 | 34.15 | 1,452,042 | +0.28(+0.84%) |
Aug 17, 2004 | 33.68 | 34.12 | 33.68 | 33.87 | 1,488,779 | +0.20(+0.60%) |
Aug 16, 2004 | 32.92 | 33.97 | 32.92 | 33.67 | 1,603,216 | +0.75(+2.27%) |
Aug 13, 2004 | 33.07 | 33.23 | 32.64 | 32.92 | 921,188 | -0.15(-0.44%) |
Aug 12, 2004 | 33.50 | 33.51 | 32.93 | 33.07 | 1,538,742 | -0.45(-1.33%) |
Aug 11, 2004 | 33.32 | 33.64 | 32.99 | 33.51 | 1,557,662 | -0.02(-0.07%) |
Aug 10, 2004 | 33.11 | 33.55 | 32.94 | 33.54 | 1,549,212 | +0.70(+2.12%) |
Aug 09, 2004 | 32.76 | 33.16 | 32.76 | 32.84 | 1,123,243 | +0.09(+0.27%) |
Aug 06, 2004 | 33.48 | 33.48 | 32.63 | 32.75 | 1,811,700 | -0.85(-2.54%) |
Aug 05, 2004 | 34.31 | 34.55 | 33.50 | 33.61 | 1,547,926 | -0.66(-1.94%) |
Aug 04, 2004 | 33.99 | 34.47 | 33.78 | 34.27 | 2,428,153 | +0.28(+0.83%) |
Aug 03, 2004 | 34.30 | 34.31 | 33.78 | 33.99 | 1,425,040 | -0.26(-0.75%) |