Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.07 | 28.32 | 27.75 | 28.13 | 2,413,877 | +0.06(+0.21%) |
Oct 28, 2004 | 27.42 | 28.19 | 27.26 | 28.07 | 2,559,890 | +0.65(+2.37%) |
Oct 27, 2004 | 27.29 | 27.69 | 26.83 | 27.42 | 2,760,573 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.80 | 26.90 | 27.48 | 4,858,067 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.20 | 25.55 | 25.71 | 3,246,650 | +0.18(+0.69%) |
Oct 22, 2004 | 24.98 | 26.09 | 24.93 | 25.53 | 5,329,936 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.56 | 24.76 | 25.13 | 3,809,591 | +0.01(+0.03%) |
Oct 20, 2004 | 24.02 | 25.38 | 23.76 | 25.13 | 6,062,300 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.50 | 24.50 | 12,568,863 | -1.65(-6.30%) |
Oct 18, 2004 | 25.85 | 26.41 | 25.60 | 26.14 | 4,838,446 | +0.30(+1.14%) |
Oct 15, 2004 | 26.23 | 26.23 | 24.35 | 25.85 | 14,726,170 | -1.10(-4.09%) |
Oct 14, 2004 | 29.64 | 29.66 | 26.34 | 26.95 | 10,191,522 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.71 | 29.79 | 1,432,521 | -0.04(-0.15%) |
Oct 12, 2004 | 29.89 | 29.96 | 29.63 | 29.83 | 1,496,799 | -0.10(-0.32%) |
Oct 11, 2004 | 29.93 | 30.31 | 29.88 | 29.93 | 1,668,252 | -0.40(-1.32%) |
Oct 08, 2004 | 30.69 | 30.83 | 30.19 | 30.33 | 1,305,859 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.25 | 30.78 | 30.84 | 1,260,932 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.03 | 31.24 | 1,142,796 | +0.00(+0.00%) |
Oct 05, 2004 | 31.30 | 31.35 | 31.17 | 31.24 | 1,744,574 | -0.07(-0.21%) |
Oct 04, 2004 | 30.37 | 31.72 | 30.37 | 31.31 | 4,066,026 | +0.94(+3.09%) |
Oct 01, 2004 | 29.83 | 30.42 | 29.74 | 30.37 | 2,212,518 | +0.77(+2.60%) |
Sep 30, 2004 | 28.71 | 29.65 | 28.45 | 29.60 | 2,688,446 | +0.89(+3.11%) |
Sep 29, 2004 | 28.66 | 28.78 | 28.17 | 28.71 | 2,337,691 | -0.07(-0.23%) |
Sep 28, 2004 | 28.20 | 28.90 | 28.19 | 28.78 | 1,934,566 | +0.41(+1.46%) |
Sep 27, 2004 | 28.96 | 28.99 | 28.20 | 28.36 | 1,758,241 | -0.60(-2.07%) |
Sep 24, 2004 | 28.95 | 28.98 | 28.69 | 28.96 | 585,403 | -0.06(-0.20%) |
Sep 23, 2004 | 29.04 | 29.17 | 28.85 | 29.02 | 1,044,552 | +0.01(+0.05%) |
Sep 22, 2004 | 29.26 | 29.34 | 28.88 | 29.00 | 1,133,458 | -0.42(-1.43%) |
Sep 21, 2004 | 29.45 | 29.48 | 29.19 | 29.43 | 1,336,848 | +0.00(+0.00%) |
Sep 20, 2004 | 29.53 | 29.60 | 29.26 | 29.43 | 1,094,350 | -0.10(-0.35%) |
Sep 17, 2004 | 29.87 | 30.04 | 29.51 | 29.53 | 1,741,867 | -0.16(-0.52%) |
Sep 16, 2004 | 29.32 | 29.77 | 29.32 | 29.68 | 1,734,560 | +0.27(+0.93%) |
Sep 15, 2004 | 29.10 | 29.78 | 28.82 | 29.41 | 1,942,279 | +0.16(+0.53%) |
Sep 14, 2004 | 29.20 | 29.41 | 29.14 | 29.26 | 1,550,657 | +0.17(+0.58%) |
Sep 13, 2004 | 28.67 | 29.15 | 28.67 | 29.09 | 1,333,194 | +0.38(+1.31%) |
Sep 10, 2004 | 28.60 | 28.72 | 28.36 | 28.71 | 1,174,055 | +0.07(+0.26%) |
Sep 09, 2004 | 28.72 | 28.78 | 28.27 | 28.64 | 1,332,382 | -0.07(-0.26%) |
Sep 08, 2004 | 28.89 | 28.97 | 28.66 | 28.71 | 939,136 | -0.30(-1.02%) |
Sep 07, 2004 | 28.86 | 29.24 | 28.86 | 29.00 | 1,443,482 | +0.22(+0.77%) |
Sep 03, 2004 | 28.38 | 29.09 | 28.36 | 28.78 | 1,779,893 | +0.40(+1.41%) |
Sep 02, 2004 | 27.71 | 28.44 | 27.43 | 28.38 | 3,073,708 | +0.66(+2.37%) |
Sep 01, 2004 | 28.36 | 28.36 | 27.62 | 27.73 | 2,469,630 | -0.76(-2.67%) |
Aug 31, 2004 | 28.78 | 28.83 | 28.30 | 28.49 | 1,443,482 | -0.18(-0.64%) |
Aug 30, 2004 | 28.82 | 28.93 | 28.64 | 28.67 | 864,032 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.68 | 28.83 | 892,179 | +0.03(+0.10%) |
Aug 26, 2004 | 28.99 | 29.10 | 28.80 | 28.81 | 1,144,961 | -0.18(-0.64%) |
Aug 25, 2004 | 28.92 | 29.01 | 28.81 | 28.99 | 780,809 | +0.04(+0.13%) |
Aug 24, 2004 | 28.93 | 28.97 | 28.82 | 28.95 | 2,355,824 | +0.13(+0.46%) |
Aug 23, 2004 | 28.92 | 29.06 | 28.71 | 28.82 | 1,404,644 | -0.21(-0.71%) |
Aug 20, 2004 | 29.14 | 29.31 | 28.92 | 29.03 | 915,996 | -0.11(-0.38%) |
Aug 19, 2004 | 29.05 | 29.14 | 28.83 | 29.14 | 790,417 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.09 | 28.49 | 29.03 | 2,293,711 | +0.29(+1.00%) |
Aug 17, 2004 | 28.93 | 29.15 | 28.69 | 28.74 | 1,186,505 | -0.16(-0.54%) |
Aug 16, 2004 | 28.25 | 28.94 | 28.25 | 28.89 | 1,700,053 | +0.61(+2.14%) |
Aug 13, 2004 | 28.27 | 28.49 | 27.90 | 28.29 | 1,265,127 | -0.01(-0.05%) |
Aug 12, 2004 | 28.55 | 28.55 | 28.08 | 28.30 | 1,683,137 | -0.24(-0.85%) |
Aug 11, 2004 | 28.50 | 28.64 | 28.24 | 28.55 | 1,244,017 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.56 | 28.16 | 28.50 | 1,249,430 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.50 | 28.25 | 28.29 | 1,152,945 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.26 | 28.40 | 1,229,537 | -0.21(-0.72%) |
Aug 05, 2004 | 29.27 | 29.31 | 28.59 | 28.61 | 1,440,099 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.49 | 28.71 | 29.26 | 1,189,617 | +0.13(+0.43%) |
Aug 03, 2004 | 29.41 | 29.46 | 29.03 | 29.14 | 1,947,557 | -0.37(-1.25%) |