Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.41 | 34.80 | 34.24 | 34.51 | 1,459,600 | +0.04(+0.12%) |
Oct 28, 2004 | 33.38 | 34.89 | 33.20 | 34.47 | 3,192,000 | +0.78(+2.32%) |
Oct 27, 2004 | 32.36 | 33.73 | 32.18 | 33.69 | 2,407,700 | +1.42(+4.40%) |
Oct 26, 2004 | 32.92 | 33.02 | 32.01 | 32.27 | 1,822,900 | -0.64(-1.94%) |
Oct 25, 2004 | 32.74 | 33.60 | 32.49 | 32.91 | 2,118,000 | +0.00(+0.00%) |
Oct 22, 2004 | 33.71 | 33.96 | 32.55 | 32.91 | 3,231,400 | -1.05(-3.09%) |
Oct 21, 2004 | 31.81 | 34.31 | 31.65 | 33.96 | 5,710,100 | +2.35(+7.43%) |
Oct 20, 2004 | 30.03 | 31.62 | 29.11 | 31.61 | 4,259,200 | +1.42(+4.70%) |
Oct 19, 2004 | 30.23 | 30.96 | 29.90 | 30.19 | 3,420,200 | +0.25(+0.84%) |
Oct 18, 2004 | 29.09 | 29.94 | 28.26 | 29.94 | 3,205,300 | +1.16(+4.03%) |
Oct 15, 2004 | 27.99 | 29.16 | 26.72 | 28.78 | 6,950,400 | +0.44(+1.55%) |
Oct 14, 2004 | 28.75 | 28.84 | 27.87 | 28.34 | 4,533,100 | -0.78(-2.68%) |
Oct 13, 2004 | 30.03 | 30.31 | 28.91 | 29.12 | 3,590,400 | -0.26(-0.88%) |
Oct 12, 2004 | 30.26 | 30.30 | 28.25 | 29.38 | 3,173,000 | -1.08(-3.55%) |
Oct 11, 2004 | 29.33 | 30.75 | 29.28 | 30.46 | 2,220,800 | +1.12(+3.82%) |
Oct 08, 2004 | 30.55 | 30.57 | 29.01 | 29.34 | 3,023,100 | -1.57(-5.08%) |
Oct 07, 2004 | 31.46 | 31.58 | 30.71 | 30.91 | 2,428,400 | -0.73(-2.31%) |
Oct 06, 2004 | 31.67 | 31.72 | 30.63 | 31.64 | 3,685,000 | -0.84(-2.59%) |
Oct 05, 2004 | 32.74 | 32.90 | 32.12 | 32.48 | 3,908,000 | -0.32(-0.98%) |
Oct 04, 2004 | 31.73 | 33.15 | 31.57 | 32.80 | 3,655,300 | +1.56(+4.99%) |
Oct 01, 2004 | 30.90 | 31.60 | 30.56 | 31.24 | 2,808,700 | +0.74(+2.43%) |
Sep 30, 2004 | 29.87 | 30.85 | 29.65 | 30.50 | 2,872,100 | +0.69(+2.31%) |
Sep 29, 2004 | 29.10 | 30.20 | 29.02 | 29.81 | 2,242,800 | +0.74(+2.55%) |
Sep 28, 2004 | 28.21 | 29.20 | 28.20 | 29.07 | 2,181,700 | +0.90(+3.19%) |
Sep 27, 2004 | 28.49 | 29.00 | 28.01 | 28.17 | 2,467,300 | -0.53(-1.85%) |
Sep 24, 2004 | 28.96 | 29.98 | 28.54 | 28.70 | 2,384,700 | -0.19(-0.66%) |
Sep 23, 2004 | 29.40 | 29.40 | 28.65 | 28.89 | 2,491,000 | -0.40(-1.37%) |
Sep 22, 2004 | 29.80 | 29.80 | 29.12 | 29.29 | 2,317,900 | -0.60(-2.01%) |
Sep 21, 2004 | 30.00 | 30.23 | 29.37 | 29.89 | 2,662,900 | +0.03(+0.10%) |
Sep 20, 2004 | 28.16 | 30.48 | 27.95 | 29.86 | 6,033,600 | +1.49(+5.25%) |
Sep 17, 2004 | 28.19 | 28.78 | 27.90 | 28.37 | 2,148,600 | +0.29(+1.03%) |
Sep 16, 2004 | 27.84 | 28.69 | 27.66 | 28.08 | 1,593,500 | +0.34(+1.23%) |
Sep 15, 2004 | 28.18 | 28.19 | 27.27 | 27.74 | 2,505,700 | -0.36(-1.27%) |
Sep 14, 2004 | 27.61 | 28.55 | 27.17 | 28.10 | 2,963,900 | +0.35(+1.25%) |
Sep 13, 2004 | 27.91 | 28.73 | 27.56 | 27.75 | 3,575,800 | -0.15(-0.54%) |
Sep 10, 2004 | 26.00 | 28.05 | 25.85 | 27.90 | 5,553,500 | +2.12(+8.22%) |
Sep 09, 2004 | 24.99 | 26.08 | 24.74 | 25.78 | 2,795,100 | +1.35(+5.53%) |
Sep 08, 2004 | 24.12 | 24.95 | 24.06 | 24.43 | 1,328,800 | +0.14(+0.58%) |
Sep 07, 2004 | 24.35 | 24.64 | 24.00 | 24.29 | 1,691,900 | +0.23(+0.96%) |
Sep 03, 2004 | 24.82 | 25.07 | 24.06 | 24.06 | 2,066,100 | -1.53(-5.98%) |
Sep 02, 2004 | 25.20 | 25.70 | 24.90 | 25.59 | 1,348,300 | +0.67(+2.69%) |
Sep 01, 2004 | 25.04 | 25.62 | 24.68 | 24.92 | 2,114,300 | -0.05(-0.20%) |
Aug 31, 2004 | 24.80 | 25.13 | 24.00 | 24.97 | 1,575,500 | -0.06(-0.24%) |
Aug 30, 2004 | 25.60 | 25.60 | 24.82 | 25.03 | 964,200 | -0.57(-2.23%) |
Aug 27, 2004 | 25.16 | 25.83 | 25.07 | 25.60 | 1,319,300 | +0.60(+2.40%) |
Aug 26, 2004 | 25.37 | 25.57 | 24.90 | 25.00 | 1,540,800 | -0.42(-1.65%) |
Aug 25, 2004 | 24.31 | 25.60 | 24.06 | 25.42 | 2,810,400 | +0.99(+4.05%) |
Aug 24, 2004 | 25.17 | 25.42 | 24.32 | 24.43 | 2,103,300 | -0.76(-3.02%) |
Aug 23, 2004 | 25.58 | 25.68 | 25.09 | 25.19 | 2,520,300 | -0.24(-0.94%) |
Aug 20, 2004 | 24.88 | 25.56 | 24.70 | 25.43 | 2,454,000 | +0.83(+3.38%) |
Aug 19, 2004 | 24.06 | 25.24 | 24.06 | 24.60 | 3,460,500 | +0.37(+1.52%) |
Aug 18, 2004 | 22.26 | 24.50 | 22.24 | 24.23 | 3,936,400 | +1.84(+8.22%) |
Aug 17, 2004 | 21.90 | 22.78 | 21.90 | 22.39 | 2,052,100 | +0.63(+2.90%) |
Aug 16, 2004 | 21.45 | 21.95 | 21.45 | 21.76 | 1,200,900 | +0.28(+1.30%) |
Aug 13, 2004 | 22.00 | 22.55 | 21.33 | 21.48 | 1,498,900 | -0.23(-1.06%) |
Aug 12, 2004 | 21.80 | 21.95 | 21.51 | 21.71 | 1,358,600 | -0.25(-1.14%) |
Aug 11, 2004 | 22.42 | 22.63 | 21.28 | 21.96 | 2,416,600 | -0.72(-3.17%) |
Aug 10, 2004 | 22.04 | 22.73 | 22.00 | 22.68 | 1,474,100 | +0.73(+3.33%) |
Aug 09, 2004 | 21.36 | 21.95 | 21.26 | 21.95 | 1,618,000 | +0.59(+2.76%) |
Aug 06, 2004 | 21.92 | 22.00 | 21.07 | 21.36 | 1,675,100 | -0.98(-4.39%) |
Aug 05, 2004 | 22.87 | 23.20 | 22.34 | 22.34 | 1,156,800 | -0.52(-2.27%) |
Aug 04, 2004 | 22.15 | 23.21 | 21.55 | 22.86 | 2,115,600 | +0.66(+2.97%) |
Aug 03, 2004 | 22.86 | 23.25 | 22.12 | 22.20 | 1,960,100 | -0.56(-2.46%) |