Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.63 | 29.79 | 29.54 | 29.62 | 1,729,057 | -0.02(-0.05%) |
Oct 28, 2004 | 29.54 | 29.71 | 29.48 | 29.63 | 2,713,404 | +0.10(+0.33%) |
Oct 27, 2004 | 29.51 | 29.73 | 29.37 | 29.54 | 1,969,482 | -0.02(-0.05%) |
Oct 26, 2004 | 29.07 | 29.55 | 28.94 | 29.55 | 2,027,964 | +0.52(+1.78%) |
Oct 25, 2004 | 29.13 | 29.20 | 28.90 | 29.03 | 1,532,345 | -0.20(-0.70%) |
Oct 22, 2004 | 29.36 | 29.56 | 29.10 | 29.24 | 2,121,102 | -0.13(-0.43%) |
Oct 21, 2004 | 29.00 | 29.40 | 28.80 | 29.36 | 2,352,077 | +0.36(+1.24%) |
Oct 20, 2004 | 29.00 | 29.09 | 28.39 | 29.00 | 2,587,186 | +0.03(+0.11%) |
Oct 19, 2004 | 29.15 | 29.36 | 28.95 | 28.97 | 1,938,174 | -0.15(-0.51%) |
Oct 18, 2004 | 28.87 | 29.24 | 28.84 | 29.12 | 2,495,229 | +0.35(+1.20%) |
Oct 15, 2004 | 28.69 | 28.81 | 28.59 | 28.77 | 2,573,008 | +0.04(+0.14%) |
Oct 14, 2004 | 28.54 | 28.91 | 28.51 | 28.73 | 5,937,394 | +0.18(+0.62%) |
Oct 13, 2004 | 28.57 | 28.60 | 28.41 | 28.56 | 3,332,880 | +0.05(+0.16%) |
Oct 12, 2004 | 28.19 | 28.52 | 28.19 | 28.51 | 2,703,953 | +0.15(+0.54%) |
Oct 11, 2004 | 28.31 | 28.44 | 28.11 | 28.36 | 1,611,108 | +0.07(+0.25%) |
Oct 08, 2004 | 28.11 | 28.39 | 28.09 | 28.29 | 1,775,133 | +0.22(+0.78%) |
Oct 07, 2004 | 28.36 | 28.36 | 28.03 | 28.07 | 1,475,635 | -0.27(-0.97%) |
Oct 06, 2004 | 28.06 | 28.37 | 28.05 | 28.34 | 2,248,502 | +0.33(+1.18%) |
Oct 05, 2004 | 27.80 | 28.04 | 27.70 | 28.01 | 1,919,271 | +0.13(+0.47%) |
Oct 04, 2004 | 27.93 | 28.08 | 27.85 | 27.88 | 2,107,909 | +0.07(+0.24%) |
Oct 01, 2004 | 27.24 | 27.93 | 27.14 | 27.81 | 2,518,858 | +0.58(+2.13%) |
Sep 30, 2004 | 27.11 | 27.25 | 27.00 | 27.24 | 2,560,603 | +0.19(+0.71%) |
Sep 29, 2004 | 27.26 | 27.32 | 26.95 | 27.04 | 2,198,881 | -0.26(-0.97%) |
Sep 28, 2004 | 27.22 | 27.31 | 27.06 | 27.31 | 1,849,959 | +0.09(+0.32%) |
Sep 27, 2004 | 27.23 | 27.26 | 27.11 | 27.22 | 1,191,692 | +0.00(+0.00%) |
Sep 24, 2004 | 27.16 | 27.29 | 27.07 | 27.22 | 1,248,402 | +0.06(+0.22%) |
Sep 23, 2004 | 27.44 | 27.47 | 27.11 | 27.16 | 1,680,814 | -0.28(-1.04%) |
Sep 22, 2004 | 27.32 | 27.60 | 27.30 | 27.44 | 2,857,148 | +0.04(+0.15%) |
Sep 21, 2004 | 27.38 | 27.52 | 27.25 | 27.40 | 2,888,850 | +0.03(+0.09%) |
Sep 20, 2004 | 27.62 | 27.62 | 27.36 | 27.38 | 1,627,649 | -0.31(-1.12%) |
Sep 17, 2004 | 27.66 | 27.69 | 27.54 | 27.69 | 3,798,766 | +0.03(+0.11%) |
Sep 16, 2004 | 27.37 | 27.66 | 27.36 | 27.66 | 2,169,739 | +0.36(+1.32%) |
Sep 15, 2004 | 27.40 | 27.47 | 27.22 | 27.30 | 2,835,685 | -0.10(-0.35%) |
Sep 14, 2004 | 27.54 | 27.58 | 27.32 | 27.39 | 3,657,780 | -0.15(-0.53%) |
Sep 13, 2004 | 27.65 | 27.65 | 27.14 | 27.54 | 2,589,155 | -0.11(-0.39%) |
Sep 10, 2004 | 27.77 | 27.77 | 27.46 | 27.65 | 1,941,128 | -0.13(-0.48%) |
Sep 09, 2004 | 28.70 | 28.70 | 27.68 | 27.78 | 3,727,682 | -0.94(-3.27%) |
Sep 08, 2004 | 28.77 | 28.83 | 28.60 | 28.72 | 978,834 | -0.03(-0.09%) |
Sep 07, 2004 | 28.50 | 28.74 | 28.44 | 28.74 | 1,105,052 | +0.23(+0.80%) |
Sep 03, 2004 | 28.28 | 28.60 | 28.26 | 28.52 | 1,248,008 | +0.24(+0.84%) |
Sep 02, 2004 | 28.19 | 28.34 | 28.01 | 28.28 | 1,391,752 | +0.12(+0.41%) |
Sep 01, 2004 | 28.44 | 28.54 | 28.03 | 28.16 | 1,904,503 | -0.25(-0.89%) |
Aug 31, 2004 | 28.35 | 28.52 | 28.21 | 28.41 | 2,269,572 | +0.12(+0.41%) |
Aug 30, 2004 | 28.19 | 28.33 | 28.02 | 28.30 | 1,090,481 | +0.18(+0.65%) |
Aug 27, 2004 | 28.31 | 28.31 | 28.07 | 28.11 | 1,713,501 | -0.20(-0.70%) |
Aug 26, 2004 | 28.31 | 28.42 | 28.26 | 28.31 | 2,422,176 | +0.00(+0.00%) |
Aug 25, 2004 | 28.21 | 28.32 | 28.14 | 28.31 | 2,238,066 | -0.05(-0.16%) |
Aug 24, 2004 | 27.92 | 28.36 | 27.89 | 28.36 | 3,035,941 | +0.49(+1.77%) |
Aug 23, 2004 | 27.60 | 27.95 | 27.47 | 27.87 | 2,100,427 | +0.27(+0.98%) |
Aug 20, 2004 | 27.04 | 27.60 | 27.04 | 27.60 | 2,204,789 | +0.73(+2.70%) |
Aug 19, 2004 | 27.35 | 27.35 | 26.77 | 26.87 | 1,114,898 | -0.53(-1.93%) |
Aug 18, 2004 | 27.07 | 27.42 | 27.00 | 27.40 | 1,620,363 | +0.33(+1.20%) |
Aug 17, 2004 | 27.04 | 27.41 | 26.96 | 27.07 | 1,454,172 | +0.03(+0.11%) |
Aug 16, 2004 | 26.61 | 27.04 | 26.56 | 27.04 | 701,586 | +0.31(+1.18%) |
Aug 13, 2004 | 26.69 | 26.87 | 26.42 | 26.73 | 943,784 | -0.26(-0.96%) |
Aug 12, 2004 | 26.95 | 27.07 | 26.76 | 26.99 | 1,136,952 | -0.08(-0.28%) |
Aug 11, 2004 | 27.13 | 27.22 | 26.92 | 27.06 | 808,311 | -0.07(-0.24%) |
Aug 10, 2004 | 27.22 | 27.28 | 27.09 | 27.13 | 1,209,808 | +0.08(+0.28%) |
Aug 09, 2004 | 27.02 | 27.25 | 26.74 | 27.05 | 907,356 | +0.14(+0.51%) |
Aug 06, 2004 | 26.99 | 27.47 | 26.78 | 26.92 | 1,445,705 | -0.03(-0.09%) |
Aug 05, 2004 | 27.48 | 27.48 | 26.66 | 26.94 | 1,682,192 | -0.57(-2.07%) |
Aug 04, 2004 | 27.20 | 27.91 | 27.04 | 27.51 | 1,322,834 | +0.14(+0.50%) |
Aug 03, 2004 | 26.92 | 27.43 | 26.82 | 27.37 | 2,760,663 | +0.46(+1.70%) |