Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.55 | 32.72 | 32.40 | 32.49 | 4,400,310 | -0.03(-0.10%) |
Oct 28, 2004 | 32.06 | 32.65 | 31.79 | 32.52 | 3,970,672 | +0.46(+1.45%) |
Oct 27, 2004 | 31.57 | 32.12 | 31.57 | 32.06 | 3,800,159 | +0.74(+2.37%) |
Oct 26, 2004 | 30.82 | 31.46 | 30.77 | 31.32 | 2,395,336 | +0.51(+1.67%) |
Oct 25, 2004 | 30.29 | 30.85 | 30.19 | 30.80 | 1,755,430 | +0.45(+1.49%) |
Oct 22, 2004 | 30.44 | 30.67 | 30.24 | 30.35 | 2,148,665 | -0.13(-0.42%) |
Oct 21, 2004 | 30.52 | 30.71 | 30.28 | 30.48 | 1,716,154 | +0.00(+0.01%) |
Oct 20, 2004 | 30.38 | 30.60 | 30.15 | 30.48 | 1,833,981 | +0.16(+0.52%) |
Oct 19, 2004 | 30.40 | 30.79 | 30.31 | 30.32 | 1,981,504 | -0.09(-0.30%) |
Oct 18, 2004 | 30.23 | 30.54 | 30.11 | 30.41 | 1,144,262 | +0.02(+0.05%) |
Oct 15, 2004 | 30.29 | 30.69 | 30.24 | 30.39 | 1,548,035 | +0.27(+0.89%) |
Oct 14, 2004 | 29.98 | 30.41 | 29.81 | 30.13 | 1,580,605 | +0.05(+0.18%) |
Oct 13, 2004 | 30.42 | 30.65 | 29.97 | 30.07 | 2,319,658 | -0.73(-2.39%) |
Oct 12, 2004 | 30.61 | 30.90 | 30.48 | 30.81 | 1,662,030 | +0.20(+0.65%) |
Oct 11, 2004 | 30.49 | 30.78 | 30.49 | 30.61 | 1,762,614 | +0.06(+0.19%) |
Oct 08, 2004 | 30.76 | 30.81 | 30.52 | 30.55 | 2,283,735 | -0.19(-0.62%) |
Oct 07, 2004 | 31.15 | 31.26 | 30.74 | 30.74 | 1,608,386 | -0.43(-1.39%) |
Oct 06, 2004 | 31.23 | 31.28 | 30.91 | 31.18 | 1,170,127 | -0.10(-0.31%) |
Oct 05, 2004 | 31.15 | 31.41 | 31.15 | 31.27 | 2,182,672 | -0.02(-0.05%) |
Oct 04, 2004 | 30.92 | 31.56 | 30.92 | 31.29 | 3,242,157 | +0.22(+0.71%) |
Oct 01, 2004 | 30.90 | 31.27 | 30.74 | 31.07 | 2,467,660 | +0.48(+1.57%) |
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,182 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,261 | -0.12(-0.40%) |
Sep 28, 2004 | 30.80 | 31.07 | 30.47 | 30.48 | 2,815,393 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,205 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,251 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,661 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,341 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,205 | +0.42(+1.42%) |
Sep 20, 2004 | 29.66 | 29.87 | 29.60 | 29.78 | 1,470,442 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,610 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,074 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,084 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,644 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,915 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 29.00 | 1,137,078 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,544 | -0.04(-0.14%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,394 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,433 | +0.03(+0.09%) |
Sep 03, 2004 | 29.00 | 29.23 | 29.00 | 29.07 | 1,048,947 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,086 | +0.15(+0.53%) |
Sep 01, 2004 | 28.57 | 29.00 | 28.57 | 28.89 | 1,727,170 | +0.26(+0.90%) |
Aug 31, 2004 | 28.27 | 28.67 | 28.27 | 28.63 | 1,571,505 | +0.39(+1.39%) |
Aug 30, 2004 | 28.54 | 28.54 | 28.21 | 28.24 | 893,760 | -0.38(-1.31%) |
Aug 27, 2004 | 28.64 | 28.78 | 28.56 | 28.61 | 1,085,828 | +0.08(+0.28%) |
Aug 26, 2004 | 28.45 | 28.68 | 28.39 | 28.53 | 990,991 | +0.14(+0.49%) |
Aug 25, 2004 | 28.28 | 28.53 | 28.11 | 28.39 | 1,385,185 | +0.01(+0.03%) |
Aug 24, 2004 | 28.58 | 28.76 | 28.28 | 28.39 | 2,139,565 | +0.02(+0.09%) |
Aug 23, 2004 | 28.55 | 28.58 | 28.36 | 28.36 | 1,519,297 | -0.17(-0.60%) |
Aug 20, 2004 | 28.52 | 28.60 | 28.43 | 28.53 | 1,635,687 | +0.01(+0.04%) |
Aug 19, 2004 | 28.48 | 28.60 | 28.40 | 28.52 | 1,863,677 | +14.28(+100.26%) |
Aug 16, 2004 | 13.87 | 14.24 | 13.83 | 14.24 | 1,103,789 | +0.36(+2.57%) |
Aug 13, 2004 | 13.94 | 13.98 | 13.83 | 13.88 | 841,552 | -0.07(-0.48%) |
Aug 12, 2004 | 13.99 | 14.02 | 13.85 | 13.95 | 1,715,915 | -0.18(-1.29%) |
Aug 11, 2004 | 14.07 | 14.17 | 14.00 | 14.13 | 1,076,009 | +0.01(+0.06%) |
Aug 10, 2004 | 14.00 | 14.16 | 13.89 | 14.12 | 1,806,440 | +0.12(+0.83%) |
Aug 09, 2004 | 14.04 | 14.11 | 14.00 | 14.01 | 554,169 | -0.05(-0.36%) |
Aug 06, 2004 | 14.04 | 14.23 | 14.01 | 14.06 | 1,626,826 | +0.04(+0.31%) |
Aug 05, 2004 | 14.38 | 14.39 | 14.01 | 14.01 | 2,215,003 | -0.42(-2.89%) |
Aug 04, 2004 | 14.52 | 14.54 | 14.33 | 14.43 | 1,338,964 | -0.11(-0.75%) |
Aug 03, 2004 | 14.41 | 14.56 | 14.35 | 14.54 | 2,674,336 | -0.06(-0.43%) |