Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.63 | 25.77 | 25.36 | 25.75 | 16,811,818 | +0.08(+0.31%) |
Oct 28, 2004 | 25.25 | 25.72 | 25.13 | 25.67 | 13,139,895 | +0.31(+1.21%) |
Oct 27, 2004 | 24.92 | 25.47 | 24.70 | 25.36 | 17,265,842 | +0.35(+1.41%) |
Oct 26, 2004 | 24.70 | 25.08 | 24.65 | 25.01 | 15,838,114 | +0.31(+1.27%) |
Oct 25, 2004 | 25.00 | 25.04 | 24.62 | 24.70 | 17,943,808 | -0.30(-1.20%) |
Oct 22, 2004 | 25.22 | 25.27 | 24.95 | 25.00 | 13,465,312 | -0.15(-0.61%) |
Oct 21, 2004 | 24.74 | 25.25 | 24.72 | 25.15 | 17,339,890 | +0.30(+1.21%) |
Oct 20, 2004 | 24.48 | 24.98 | 24.23 | 24.85 | 34,686,824 | -0.49(-1.92%) |
Oct 19, 2004 | 25.85 | 26.27 | 25.21 | 25.34 | 24,838,722 | -0.68(-2.62%) |
Oct 18, 2004 | 25.72 | 26.09 | 25.71 | 26.02 | 8,866,604 | +0.17(+0.67%) |
Oct 15, 2004 | 25.71 | 26.09 | 25.70 | 25.85 | 12,077,306 | +0.14(+0.55%) |
Oct 14, 2004 | 26.18 | 26.18 | 25.48 | 25.71 | 17,630,532 | -0.47(-1.81%) |
Oct 13, 2004 | 26.42 | 26.48 | 25.99 | 26.18 | 11,396,043 | -0.18(-0.68%) |
Oct 12, 2004 | 26.05 | 26.45 | 26.03 | 26.36 | 12,607,177 | +0.09(+0.33%) |
Oct 11, 2004 | 26.35 | 26.48 | 26.27 | 26.27 | 5,041,941 | -0.18(-0.68%) |
Oct 08, 2004 | 26.38 | 26.53 | 26.19 | 26.45 | 9,807,181 | +0.08(+0.30%) |
Oct 07, 2004 | 26.37 | 26.61 | 26.29 | 26.37 | 10,570,135 | +0.03(+0.10%) |
Oct 06, 2004 | 26.23 | 26.37 | 26.13 | 26.35 | 11,438,613 | +0.02(+0.08%) |
Oct 05, 2004 | 26.49 | 26.56 | 26.06 | 26.33 | 18,006,312 | -0.20(-0.75%) |
Oct 04, 2004 | 26.91 | 26.99 | 26.52 | 26.53 | 18,919,758 | -0.39(-1.44%) |
Oct 01, 2004 | 26.62 | 26.95 | 26.59 | 26.91 | 17,051,346 | +0.41(+1.54%) |
Sep 30, 2004 | 26.45 | 26.55 | 26.30 | 26.51 | 12,625,014 | +0.03(+0.13%) |
Sep 29, 2004 | 26.27 | 26.47 | 26.05 | 26.47 | 11,580,112 | +0.20(+0.76%) |
Sep 28, 2004 | 26.11 | 26.33 | 25.99 | 26.27 | 11,994,565 | +0.17(+0.64%) |
Sep 27, 2004 | 26.43 | 26.44 | 26.06 | 26.11 | 15,551,070 | -0.41(-1.56%) |
Sep 24, 2004 | 26.33 | 26.64 | 26.30 | 26.52 | 13,159,981 | +0.19(+0.74%) |
Sep 23, 2004 | 26.52 | 26.53 | 26.29 | 26.33 | 14,018,117 | -0.26(-0.98%) |
Sep 22, 2004 | 26.35 | 26.65 | 26.25 | 26.59 | 19,137,552 | -0.17(-0.62%) |
Sep 21, 2004 | 26.35 | 26.85 | 26.35 | 26.75 | 15,434,003 | +0.48(+1.83%) |
Sep 20, 2004 | 26.46 | 26.46 | 26.22 | 26.27 | 11,701,675 | -0.18(-0.68%) |
Sep 17, 2004 | 26.47 | 26.55 | 26.36 | 26.45 | 14,613,790 | +0.05(+0.18%) |
Sep 16, 2004 | 26.23 | 26.58 | 26.12 | 26.41 | 16,409,355 | +0.33(+1.28%) |
Sep 15, 2004 | 26.27 | 26.32 | 26.07 | 26.07 | 10,705,638 | -0.27(-1.04%) |
Sep 14, 2004 | 26.22 | 26.47 | 26.21 | 26.35 | 11,615,636 | +0.22(+0.84%) |
Sep 13, 2004 | 26.48 | 26.61 | 26.13 | 26.13 | 12,471,374 | -0.43(-1.61%) |
Sep 10, 2004 | 26.43 | 26.63 | 26.33 | 26.55 | 9,798,337 | +0.04(+0.15%) |
Sep 09, 2004 | 26.36 | 26.57 | 26.25 | 26.51 | 11,487,628 | +0.25(+0.94%) |
Sep 08, 2004 | 26.43 | 26.61 | 26.25 | 26.27 | 17,031,110 | -0.33(-1.25%) |
Sep 07, 2004 | 26.59 | 26.75 | 26.49 | 26.60 | 15,719,999 | +0.01(+0.05%) |
Sep 03, 2004 | 26.52 | 26.69 | 26.49 | 26.59 | 10,401,505 | -0.01(-0.03%) |
Sep 02, 2004 | 26.32 | 26.68 | 26.20 | 26.59 | 10,944,117 | +0.40(+1.53%) |
Sep 01, 2004 | 26.37 | 26.45 | 26.01 | 26.19 | 12,371,245 | -0.21(-0.81%) |
Aug 31, 2004 | 26.09 | 26.41 | 25.96 | 26.41 | 9,902,962 | +0.32(+1.23%) |
Aug 30, 2004 | 26.47 | 26.48 | 26.09 | 26.09 | 8,871,850 | -0.41(-1.56%) |
Aug 27, 2004 | 26.39 | 26.55 | 26.35 | 26.50 | 9,879,129 | +0.18(+0.68%) |
Aug 26, 2004 | 26.23 | 26.45 | 26.09 | 26.32 | 12,741,331 | +0.01(+0.03%) |
Aug 25, 2004 | 25.75 | 26.44 | 25.75 | 26.31 | 17,917,576 | +0.57(+2.20%) |
Aug 24, 2004 | 25.85 | 25.92 | 25.58 | 25.75 | 9,051,272 | +0.03(+0.10%) |
Aug 23, 2004 | 25.85 | 25.94 | 25.66 | 25.72 | 11,992,766 | -0.07(-0.26%) |
Aug 20, 2004 | 25.33 | 25.89 | 25.30 | 25.79 | 13,930,430 | +0.43(+1.71%) |
Aug 19, 2004 | 25.57 | 25.57 | 25.25 | 25.35 | 11,780,968 | -0.21(-0.84%) |
Aug 18, 2004 | 25.28 | 25.60 | 25.24 | 25.57 | 14,323,298 | +0.26(+1.03%) |
Aug 17, 2004 | 25.32 | 25.52 | 25.26 | 25.30 | 15,740,684 | +0.13(+0.50%) |
Aug 16, 2004 | 24.65 | 25.22 | 24.64 | 25.18 | 13,596,319 | +0.58(+2.36%) |
Aug 13, 2004 | 24.56 | 24.64 | 24.35 | 24.60 | 9,240,886 | +0.01(+0.03%) |
Aug 12, 2004 | 24.62 | 24.67 | 24.52 | 24.59 | 10,794,374 | -0.03(-0.11%) |
Aug 11, 2004 | 24.56 | 24.70 | 24.35 | 24.62 | 10,900,048 | -0.06(-0.24%) |
Aug 10, 2004 | 24.15 | 24.68 | 24.15 | 24.68 | 13,536,811 | +0.61(+2.55%) |
Aug 09, 2004 | 24.06 | 24.19 | 23.98 | 24.06 | 11,025,958 | -0.01(-0.06%) |
Aug 06, 2004 | 24.12 | 24.46 | 23.95 | 24.08 | 14,488,930 | -0.13(-0.52%) |
Aug 05, 2004 | 24.84 | 24.88 | 24.12 | 24.20 | 12,649,746 | -0.62(-2.50%) |
Aug 04, 2004 | 24.68 | 24.93 | 24.44 | 24.82 | 10,207,394 | +0.09(+0.38%) |
Aug 03, 2004 | 24.98 | 25.02 | 24.63 | 24.73 | 13,571,137 | -0.23(-0.91%) |