Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.55 | 34.67 | 34.01 | 34.35 | 4,065,532 | -0.19(-0.56%) |
Oct 28, 2004 | 34.23 | 34.78 | 34.13 | 34.54 | 4,710,227 | +0.08(+0.23%) |
Oct 27, 2004 | 33.57 | 34.62 | 33.34 | 34.46 | 6,463,844 | +0.65(+1.93%) |
Oct 26, 2004 | 33.14 | 34.35 | 33.09 | 33.81 | 10,390,639 | +0.86(+2.62%) |
Oct 25, 2004 | 32.65 | 33.07 | 32.48 | 32.95 | 3,498,719 | +0.18(+0.56%) |
Oct 22, 2004 | 33.37 | 33.49 | 32.74 | 32.76 | 5,236,424 | -0.57(-1.70%) |
Oct 21, 2004 | 33.19 | 33.37 | 32.86 | 33.33 | 7,693,916 | +0.04(+0.13%) |
Oct 20, 2004 | 32.89 | 33.32 | 32.75 | 33.29 | 4,577,771 | +0.18(+0.54%) |
Oct 19, 2004 | 32.91 | 33.28 | 32.83 | 33.11 | 6,574,945 | +0.06(+0.17%) |
Oct 18, 2004 | 32.67 | 33.05 | 32.41 | 33.05 | 4,673,100 | +0.38(+1.16%) |
Oct 15, 2004 | 32.60 | 32.94 | 32.36 | 32.67 | 5,223,444 | +0.14(+0.42%) |
Oct 14, 2004 | 32.53 | 32.95 | 32.31 | 32.53 | 6,349,393 | -0.01(-0.02%) |
Oct 13, 2004 | 32.28 | 32.80 | 32.20 | 32.54 | 5,209,207 | +0.06(+0.20%) |
Oct 12, 2004 | 31.98 | 32.54 | 31.80 | 32.48 | 6,333,481 | +0.31(+0.96%) |
Oct 11, 2004 | 31.88 | 32.24 | 31.62 | 32.17 | 4,377,202 | +0.15(+0.47%) |
Oct 08, 2004 | 31.64 | 32.56 | 31.53 | 32.02 | 8,950,228 | +0.03(+0.09%) |
Oct 07, 2004 | 31.67 | 32.18 | 31.53 | 31.99 | 12,894,330 | +1.23(+4.01%) |
Oct 06, 2004 | 30.77 | 30.92 | 30.26 | 30.76 | 5,480,959 | -0.09(-0.30%) |
Oct 05, 2004 | 30.93 | 31.28 | 30.74 | 30.85 | 4,097,634 | -0.17(-0.55%) |
Oct 04, 2004 | 30.31 | 31.40 | 30.31 | 31.02 | 6,341,716 | +0.72(+2.39%) |
Oct 01, 2004 | 29.91 | 30.57 | 29.72 | 30.30 | 5,345,432 | +0.56(+1.88%) |
Sep 30, 2004 | 29.87 | 30.01 | 29.58 | 29.74 | 4,453,410 | -0.20(-0.67%) |
Sep 29, 2004 | 29.49 | 29.96 | 29.48 | 29.94 | 2,923,671 | +0.35(+1.19%) |
Sep 28, 2004 | 29.60 | 29.77 | 29.48 | 29.59 | 2,826,527 | +0.07(+0.24%) |
Sep 27, 2004 | 29.50 | 29.85 | 29.45 | 29.52 | 2,807,405 | -0.11(-0.36%) |
Sep 24, 2004 | 29.16 | 29.86 | 29.07 | 29.63 | 2,916,134 | +0.43(+1.47%) |
Sep 23, 2004 | 29.25 | 29.64 | 29.20 | 29.20 | 2,320,150 | -0.16(-0.56%) |
Sep 22, 2004 | 29.49 | 29.66 | 29.25 | 29.36 | 2,805,730 | -0.31(-1.04%) |
Sep 21, 2004 | 29.49 | 29.75 | 29.33 | 29.67 | 2,894,360 | +0.29(+0.98%) |
Sep 20, 2004 | 29.50 | 29.77 | 29.15 | 29.38 | 3,531,938 | -0.18(-0.61%) |
Sep 17, 2004 | 29.80 | 30.08 | 29.52 | 29.56 | 4,329,886 | -0.22(-0.75%) |
Sep 16, 2004 | 29.73 | 29.91 | 29.59 | 29.78 | 3,196,819 | +0.11(+0.39%) |
Sep 15, 2004 | 29.49 | 29.81 | 29.47 | 29.67 | 2,977,686 | -0.01(-0.02%) |
Sep 14, 2004 | 29.25 | 29.80 | 29.24 | 29.68 | 4,117,174 | +0.19(+0.66%) |
Sep 13, 2004 | 29.26 | 29.94 | 29.02 | 29.48 | 6,624,076 | +0.44(+1.50%) |
Sep 10, 2004 | 28.60 | 29.22 | 28.51 | 29.05 | 5,739,032 | +0.39(+1.38%) |
Sep 09, 2004 | 28.73 | 28.84 | 28.36 | 28.65 | 4,219,483 | -0.09(-0.32%) |
Sep 08, 2004 | 29.05 | 29.29 | 28.69 | 28.74 | 4,877,159 | -0.35(-1.21%) |
Sep 07, 2004 | 29.16 | 29.34 | 28.84 | 29.10 | 4,471,694 | +0.01(+0.02%) |
Sep 03, 2004 | 28.84 | 29.30 | 28.84 | 29.09 | 4,936,478 | +0.14(+0.47%) |
Sep 02, 2004 | 28.01 | 29.20 | 27.98 | 28.95 | 12,888,747 | -0.30(-1.03%) |
Sep 01, 2004 | 29.45 | 29.61 | 28.99 | 29.25 | 6,680,185 | -0.24(-0.83%) |
Aug 31, 2004 | 29.91 | 30.08 | 29.40 | 29.50 | 5,767,924 | -0.44(-1.48%) |
Aug 30, 2004 | 30.05 | 30.29 | 29.88 | 29.94 | 3,633,548 | -0.19(-0.62%) |
Aug 27, 2004 | 30.39 | 30.47 | 30.06 | 30.13 | 3,114,609 | -0.27(-0.87%) |
Aug 26, 2004 | 30.13 | 30.52 | 29.99 | 30.39 | 2,705,237 | +0.27(+0.90%) |
Aug 25, 2004 | 30.22 | 30.34 | 29.88 | 30.12 | 3,876,827 | -0.04(-0.12%) |
Aug 24, 2004 | 30.06 | 30.32 | 29.98 | 30.16 | 3,454,753 | +0.19(+0.65%) |
Aug 23, 2004 | 30.18 | 30.28 | 29.76 | 29.96 | 5,539,859 | -0.42(-1.37%) |
Aug 20, 2004 | 30.41 | 30.66 | 30.16 | 30.38 | 5,161,472 | +0.04(+0.12%) |
Aug 19, 2004 | 29.84 | 30.41 | 29.75 | 30.34 | 8,916,032 | +0.49(+1.66%) |
Aug 18, 2004 | 29.68 | 30.03 | 29.27 | 29.85 | 5,777,416 | +0.25(+0.85%) |
Aug 17, 2004 | 29.51 | 29.88 | 29.40 | 29.60 | 5,410,334 | +0.35(+1.20%) |
Aug 16, 2004 | 29.33 | 29.38 | 29.08 | 29.25 | 4,190,730 | +0.06(+0.22%) |
Aug 13, 2004 | 29.01 | 29.43 | 29.01 | 29.18 | 3,235,341 | +0.17(+0.59%) |
Aug 12, 2004 | 29.24 | 29.41 | 28.84 | 29.01 | 5,321,565 | +0.00(+0.00%) |
Aug 11, 2004 | 29.20 | 29.27 | 28.77 | 29.01 | 4,672,821 | -0.27(-0.93%) |
Aug 10, 2004 | 28.81 | 29.35 | 28.81 | 29.28 | 6,154,826 | +0.49(+1.69%) |
Aug 09, 2004 | 28.36 | 29.05 | 28.34 | 28.79 | 4,721,672 | +0.32(+1.13%) |
Aug 06, 2004 | 29.01 | 29.02 | 28.39 | 28.47 | 5,560,656 | -0.61(-2.09%) |
Aug 05, 2004 | 29.45 | 29.70 | 29.07 | 29.08 | 5,157,146 | -0.40(-1.36%) |
Aug 04, 2004 | 29.24 | 29.63 | 29.00 | 29.48 | 4,410,979 | +0.32(+1.08%) |
Aug 03, 2004 | 29.31 | 29.52 | 28.82 | 29.17 | 4,596,893 | -0.28(-0.95%) |