Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.75 | 28.41 | 27.61 | 28.04 | 19,316,702 | +0.07(+0.27%) |
Oct 28, 2004 | 27.50 | 28.45 | 27.26 | 27.97 | 17,985,130 | +0.32(+1.15%) |
Oct 27, 2004 | 26.98 | 28.00 | 26.11 | 27.65 | 26,781,876 | +1.02(+3.85%) |
Oct 26, 2004 | 26.83 | 26.90 | 26.07 | 26.63 | 34,700,696 | -1.11(-3.99%) |
Oct 25, 2004 | 28.20 | 28.46 | 27.56 | 27.73 | 23,379,956 | -0.58(-2.05%) |
Oct 22, 2004 | 29.89 | 29.94 | 28.26 | 28.31 | 21,530,204 | -1.40(-4.72%) |
Oct 21, 2004 | 29.34 | 29.79 | 28.86 | 29.71 | 16,817,038 | +0.45(+1.54%) |
Oct 20, 2004 | 28.73 | 29.45 | 28.68 | 29.26 | 18,527,342 | +0.41(+1.43%) |
Oct 19, 2004 | 29.80 | 29.93 | 28.81 | 28.85 | 23,235,318 | -0.54(-1.83%) |
Oct 18, 2004 | 28.39 | 29.40 | 28.35 | 29.39 | 16,733,369 | +0.76(+2.66%) |
Oct 15, 2004 | 28.57 | 28.84 | 28.24 | 28.63 | 20,171,780 | +0.21(+0.74%) |
Oct 14, 2004 | 28.08 | 28.51 | 27.97 | 28.42 | 15,654,878 | +0.41(+1.47%) |
Oct 13, 2004 | 28.27 | 28.42 | 27.58 | 28.01 | 15,653,988 | +0.01(+0.02%) |
Oct 12, 2004 | 27.60 | 28.07 | 27.49 | 28.00 | 13,368,834 | +0.22(+0.80%) |
Oct 11, 2004 | 27.68 | 27.87 | 27.58 | 27.78 | 8,481,209 | +0.20(+0.71%) |
Oct 08, 2004 | 27.83 | 28.02 | 27.48 | 27.58 | 13,447,755 | -0.31(-1.11%) |
Oct 07, 2004 | 28.12 | 28.30 | 27.87 | 27.89 | 12,637,478 | -0.30(-1.05%) |
Oct 06, 2004 | 27.60 | 28.19 | 27.29 | 28.19 | 17,878,468 | +0.42(+1.53%) |
Oct 05, 2004 | 27.39 | 27.92 | 27.27 | 27.77 | 13,211,140 | +0.15(+0.53%) |
Oct 04, 2004 | 27.48 | 27.97 | 27.44 | 27.62 | 20,385,996 | +0.35(+1.30%) |
Oct 01, 2004 | 26.57 | 27.37 | 26.40 | 27.27 | 22,941,292 | +0.95(+3.61%) |
Sep 30, 2004 | 26.09 | 26.34 | 25.85 | 26.32 | 22,321,938 | +0.06(+0.23%) |
Sep 29, 2004 | 25.60 | 26.31 | 25.42 | 26.26 | 18,302,744 | +0.58(+2.26%) |
Sep 28, 2004 | 25.77 | 25.89 | 25.48 | 25.68 | 14,682,456 | +0.05(+0.21%) |
Sep 27, 2004 | 25.57 | 26.05 | 25.49 | 25.62 | 17,782,784 | -0.16(-0.63%) |
Sep 24, 2004 | 26.09 | 26.17 | 25.65 | 25.78 | 15,409,214 | -0.32(-1.21%) |
Sep 23, 2004 | 26.13 | 26.34 | 25.97 | 26.10 | 15,337,116 | +0.03(+0.10%) |
Sep 22, 2004 | 26.11 | 26.26 | 25.82 | 26.07 | 21,313,616 | -0.52(-1.95%) |
Sep 21, 2004 | 25.88 | 26.80 | 25.81 | 26.59 | 19,045,818 | +0.69(+2.68%) |
Sep 20, 2004 | 25.64 | 26.04 | 25.55 | 25.90 | 26,671,802 | -0.28(-1.06%) |
Sep 17, 2004 | 25.32 | 26.61 | 25.28 | 26.17 | 76,279,112 | -1.06(-3.89%) |
Sep 16, 2004 | 27.01 | 27.60 | 26.89 | 27.23 | 19,509,852 | -0.11(-0.42%) |
Sep 15, 2004 | 27.33 | 27.52 | 27.03 | 27.35 | 16,462,188 | -0.22(-0.81%) |
Sep 14, 2004 | 26.99 | 27.64 | 26.95 | 27.57 | 18,102,474 | +0.34(+1.24%) |
Sep 13, 2004 | 26.82 | 27.75 | 26.68 | 27.23 | 22,826,322 | +0.61(+2.30%) |
Sep 10, 2004 | 26.55 | 26.65 | 26.23 | 26.62 | 18,803,270 | -0.11(-0.40%) |
Sep 09, 2004 | 26.95 | 26.96 | 26.37 | 26.73 | 22,749,774 | +0.09(+0.35%) |
Sep 08, 2004 | 26.09 | 26.93 | 26.09 | 26.63 | 23,514,658 | +0.12(+0.46%) |
Sep 07, 2004 | 26.04 | 26.88 | 26.01 | 26.51 | 22,820,240 | +0.57(+2.18%) |
Sep 03, 2004 | 25.92 | 26.26 | 25.64 | 25.95 | 13,460,216 | -0.22(-0.85%) |
Sep 02, 2004 | 25.46 | 26.29 | 25.45 | 26.17 | 13,610,345 | +0.56(+2.18%) |
Sep 01, 2004 | 25.26 | 25.95 | 25.18 | 25.61 | 18,953,398 | -0.04(-0.16%) |
Aug 31, 2004 | 25.46 | 25.68 | 25.27 | 25.65 | 14,118,734 | +0.23(+0.90%) |
Aug 30, 2004 | 25.56 | 25.71 | 25.19 | 25.42 | 11,916,803 | -0.49(-1.87%) |
Aug 27, 2004 | 25.62 | 26.19 | 25.57 | 25.91 | 15,924,130 | +0.34(+1.32%) |
Aug 26, 2004 | 25.62 | 25.95 | 25.47 | 25.57 | 12,381,577 | -0.26(-1.02%) |
Aug 25, 2004 | 25.62 | 25.95 | 25.40 | 25.83 | 15,369,308 | +0.21(+0.82%) |
Aug 24, 2004 | 25.62 | 26.01 | 25.33 | 25.62 | 19,956,824 | +0.03(+0.11%) |
Aug 23, 2004 | 25.26 | 26.09 | 25.06 | 25.60 | 28,005,006 | +0.52(+2.07%) |
Aug 20, 2004 | 24.00 | 25.28 | 23.86 | 25.08 | 32,264,524 | +1.14(+4.76%) |
Aug 19, 2004 | 24.22 | 24.36 | 23.80 | 23.94 | 15,377,912 | -0.34(-1.42%) |
Aug 18, 2004 | 23.65 | 24.33 | 23.43 | 24.28 | 20,111,552 | +0.71(+3.03%) |
Aug 17, 2004 | 23.70 | 23.76 | 23.34 | 23.57 | 16,735,297 | +0.03(+0.11%) |
Aug 16, 2004 | 23.20 | 23.63 | 23.06 | 23.54 | 13,492,111 | +11.88(+101.94%) |
Aug 13, 2004 | 11.68 | 11.79 | 11.54 | 11.66 | 18,199,344 | -0.00(-0.01%) |
Aug 12, 2004 | 11.49 | 11.78 | 11.47 | 11.66 | 29,107,084 | +0.11(+0.96%) |
Aug 11, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 31,885,644 | -0.20(-1.66%) |
Aug 10, 2004 | 11.66 | 11.74 | 11.50 | 11.74 | 21,226,832 | +0.17(+1.50%) |
Aug 09, 2004 | 11.40 | 11.66 | 11.34 | 11.57 | 22,404,420 | +0.19(+1.63%) |
Aug 06, 2004 | 11.67 | 11.78 | 11.38 | 11.38 | 31,820,668 | -0.37(-3.15%) |
Aug 05, 2004 | 12.08 | 12.09 | 11.73 | 11.75 | 25,072,608 | -0.26(-2.16%) |
Aug 04, 2004 | 11.99 | 12.15 | 11.83 | 12.01 | 27,155,712 | +0.05(+0.45%) |
Aug 03, 2004 | 12.11 | 12.26 | 11.95 | 11.96 | 22,538,526 | -0.18(-1.51%) |