Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.18 | 29.30 | 28.96 | 29.16 | 15,641,167 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.47 | 28.79 | 29.26 | 20,832,876 | -0.06(-0.21%) |
Oct 27, 2004 | 28.79 | 29.49 | 28.60 | 29.32 | 19,276,258 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.69 | 28.26 | 28.60 | 27,197,884 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.20 | 27.58 | 27.87 | 16,867,594 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.30 | 27.47 | 28.14 | 25,297,668 | +0.65(+2.36%) |
Oct 21, 2004 | 28.04 | 28.30 | 27.00 | 27.49 | 37,451,212 | -0.65(-2.30%) |
Oct 20, 2004 | 26.81 | 28.77 | 26.51 | 28.14 | 54,493,584 | +1.35(+5.05%) |
Oct 19, 2004 | 29.24 | 29.24 | 26.02 | 26.79 | 107,820,824 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.34 | 29.55 | 15,759,838 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.70 | 28.55 | 29.55 | 29,859,778 | +0.28(+0.95%) |
Oct 14, 2004 | 29.89 | 30.16 | 29.26 | 29.27 | 31,522,654 | +0.26(+0.90%) |
Oct 13, 2004 | 29.37 | 29.38 | 28.84 | 29.01 | 17,963,434 | -0.23(-0.79%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.09 | 29.23 | 15,656,559 | -0.27(-0.91%) |
Oct 11, 2004 | 29.63 | 29.81 | 29.42 | 29.50 | 7,958,867 | -0.06(-0.20%) |
Oct 08, 2004 | 30.17 | 30.21 | 29.26 | 29.57 | 20,811,030 | -0.60(-1.99%) |
Oct 07, 2004 | 30.05 | 30.29 | 29.92 | 30.17 | 16,259,842 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.08 | 29.73 | 30.05 | 8,678,338 | +0.32(+1.07%) |
Oct 05, 2004 | 29.50 | 30.03 | 29.44 | 29.73 | 12,882,947 | +0.24(+0.81%) |
Oct 04, 2004 | 29.71 | 29.99 | 29.49 | 29.49 | 14,411,264 | -0.22(-0.73%) |
Oct 01, 2004 | 29.85 | 30.11 | 29.49 | 29.71 | 17,605,436 | +0.01(+0.03%) |
Sep 30, 2004 | 29.34 | 29.89 | 29.22 | 29.70 | 20,158,094 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.98 | 29.09 | 27,666,608 | -0.58(-1.97%) |
Sep 28, 2004 | 29.24 | 30.11 | 29.15 | 29.67 | 22,331,402 | +0.44(+1.50%) |
Sep 27, 2004 | 28.73 | 29.26 | 28.55 | 29.23 | 16,493,708 | +0.50(+1.75%) |
Sep 24, 2004 | 28.19 | 28.91 | 28.17 | 28.73 | 11,138,144 | +0.50(+1.77%) |
Sep 23, 2004 | 28.47 | 28.47 | 27.99 | 28.23 | 10,164,946 | -0.08(-0.30%) |
Sep 22, 2004 | 28.41 | 28.49 | 28.14 | 28.32 | 11,461,384 | -0.08(-0.30%) |
Sep 21, 2004 | 28.26 | 28.61 | 28.08 | 28.40 | 11,589,489 | +0.31(+1.09%) |
Sep 20, 2004 | 27.06 | 28.20 | 27.06 | 28.09 | 7,250,816 | -0.03(-0.10%) |
Sep 17, 2004 | 27.83 | 28.18 | 27.71 | 28.12 | 12,846,204 | +0.02(+0.06%) |
Sep 16, 2004 | 28.31 | 28.32 | 28.04 | 28.11 | 9,799,501 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.93 | 28.31 | 18,225,106 | +0.14(+0.49%) |
Sep 14, 2004 | 27.95 | 28.18 | 27.68 | 28.17 | 12,984,736 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.80 | 11,006,067 | +0.06(+0.20%) |
Sep 10, 2004 | 27.55 | 27.79 | 27.43 | 27.74 | 7,145,055 | +0.11(+0.41%) |
Sep 09, 2004 | 27.63 | 27.75 | 27.56 | 27.63 | 11,428,117 | -0.00(-0.01%) |
Sep 08, 2004 | 27.56 | 27.81 | 27.53 | 27.63 | 15,464,899 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.49 | 27.00 | 27.46 | 13,562,199 | +0.46(+1.70%) |
Sep 03, 2004 | 26.99 | 27.26 | 26.96 | 27.00 | 8,425,604 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.19 | 26.52 | 27.13 | 8,973,773 | +0.27(+1.02%) |
Sep 01, 2004 | 26.58 | 26.93 | 26.56 | 26.85 | 9,719,560 | +0.22(+0.82%) |
Aug 31, 2004 | 26.36 | 26.65 | 26.28 | 26.64 | 10,594,444 | +0.39(+1.49%) |
Aug 30, 2004 | 26.34 | 26.52 | 26.22 | 26.25 | 6,237,400 | -0.19(-0.73%) |
Aug 27, 2004 | 26.30 | 26.53 | 26.28 | 26.44 | 5,099,851 | +0.14(+0.52%) |
Aug 26, 2004 | 26.25 | 26.40 | 26.14 | 26.30 | 6,147,032 | +0.05(+0.20%) |
Aug 25, 2004 | 26.17 | 26.29 | 26.01 | 26.25 | 7,749,331 | +0.08(+0.29%) |
Aug 24, 2004 | 26.18 | 26.45 | 26.08 | 26.17 | 7,699,182 | +0.01(+0.03%) |
Aug 23, 2004 | 26.33 | 26.52 | 26.05 | 26.17 | 8,307,430 | -0.25(-0.93%) |
Aug 20, 2004 | 26.14 | 26.45 | 26.14 | 26.41 | 6,884,874 | +0.27(+1.03%) |
Aug 19, 2004 | 26.18 | 26.21 | 25.82 | 26.14 | 9,075,065 | +13.01(+99.02%) |
Aug 16, 2004 | 13.03 | 13.16 | 12.95 | 13.14 | 4,715,041 | +0.06(+0.49%) |
Aug 13, 2004 | 12.96 | 13.09 | 12.96 | 13.07 | 7,472,268 | +0.13(+0.98%) |
Aug 12, 2004 | 12.85 | 12.98 | 12.80 | 12.94 | 7,361,294 | +0.01(+0.11%) |
Aug 11, 2004 | 12.58 | 12.96 | 12.56 | 12.93 | 8,134,390 | +0.23(+1.79%) |
Aug 10, 2004 | 12.47 | 12.70 | 12.47 | 12.70 | 7,842,182 | +0.34(+2.77%) |
Aug 09, 2004 | 12.39 | 12.43 | 12.33 | 12.36 | 5,424,582 | +0.00(+0.03%) |
Aug 06, 2004 | 12.27 | 12.44 | 12.23 | 12.36 | 8,228,730 | -0.12(-0.98%) |
Aug 05, 2004 | 12.57 | 12.68 | 12.48 | 12.48 | 6,203,636 | -0.08(-0.63%) |
Aug 04, 2004 | 12.58 | 12.68 | 12.46 | 12.56 | 6,557,413 | +0.01(+0.06%) |
Aug 03, 2004 | 12.69 | 12.73 | 12.54 | 12.55 | 8,361,552 | -0.15(-1.17%) |