Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.28 | 27.57 | 27.11 | 27.29 | 12,551,452 | -0.05(-0.19%) |
Oct 28, 2004 | 26.95 | 27.53 | 26.93 | 27.34 | 11,095,020 | +0.25(+0.91%) |
Oct 27, 2004 | 26.24 | 27.13 | 26.24 | 27.09 | 12,624,319 | +0.74(+2.82%) |
Oct 26, 2004 | 25.67 | 26.38 | 25.63 | 26.35 | 9,239,477 | +0.66(+2.59%) |
Oct 25, 2004 | 25.84 | 25.84 | 25.45 | 25.69 | 9,431,881 | -0.33(-1.28%) |
Oct 22, 2004 | 26.39 | 26.53 | 25.98 | 26.02 | 6,594,443 | -0.37(-1.41%) |
Oct 21, 2004 | 26.17 | 26.52 | 26.17 | 26.39 | 7,395,074 | +0.17(+0.63%) |
Oct 20, 2004 | 26.40 | 26.44 | 26.14 | 26.22 | 8,370,645 | -0.17(-0.65%) |
Oct 19, 2004 | 26.72 | 26.87 | 26.28 | 26.40 | 8,348,816 | -0.29(-1.10%) |
Oct 18, 2004 | 26.44 | 26.75 | 26.33 | 26.69 | 10,547,014 | +0.25(+0.93%) |
Oct 15, 2004 | 26.24 | 26.49 | 26.00 | 26.44 | 11,098,483 | +0.33(+1.27%) |
Oct 14, 2004 | 26.37 | 26.48 | 25.97 | 26.11 | 5,969,655 | -0.32(-1.21%) |
Oct 13, 2004 | 26.57 | 26.59 | 26.30 | 26.43 | 8,082,641 | -0.04(-0.15%) |
Oct 12, 2004 | 26.40 | 26.57 | 25.99 | 26.47 | 8,485,817 | -0.15(-0.55%) |
Oct 11, 2004 | 26.12 | 26.71 | 26.11 | 26.62 | 13,379,032 | +0.70(+2.69%) |
Oct 08, 2004 | 25.97 | 26.30 | 25.71 | 25.92 | 9,057,159 | -0.18(-0.69%) |
Oct 07, 2004 | 26.40 | 26.54 | 26.08 | 26.10 | 7,632,342 | -0.28(-1.06%) |
Oct 06, 2004 | 26.30 | 26.44 | 26.14 | 26.38 | 6,059,685 | +0.12(+0.46%) |
Oct 05, 2004 | 26.24 | 26.36 | 26.04 | 26.26 | 8,865,658 | -0.07(-0.28%) |
Oct 04, 2004 | 26.08 | 26.50 | 26.08 | 26.33 | 11,243,463 | +0.26(+0.99%) |
Oct 01, 2004 | 26.30 | 26.34 | 26.04 | 26.07 | 9,744,877 | +0.03(+0.13%) |
Sep 30, 2004 | 26.08 | 26.39 | 25.94 | 26.04 | 14,201,644 | -0.12(-0.46%) |
Sep 29, 2004 | 25.75 | 26.16 | 25.75 | 26.16 | 8,894,865 | +0.37(+1.42%) |
Sep 28, 2004 | 25.42 | 25.90 | 25.15 | 25.79 | 11,211,547 | +0.35(+1.36%) |
Sep 27, 2004 | 25.51 | 25.68 | 25.41 | 25.45 | 6,763,211 | -0.08(-0.31%) |
Sep 24, 2004 | 25.35 | 25.78 | 25.31 | 25.53 | 7,962,953 | +0.18(+0.71%) |
Sep 23, 2004 | 25.41 | 25.59 | 25.31 | 25.35 | 5,748,044 | -0.06(-0.23%) |
Sep 22, 2004 | 25.61 | 25.78 | 25.33 | 25.41 | 9,138,156 | -0.36(-1.39%) |
Sep 21, 2004 | 25.73 | 25.96 | 25.61 | 25.77 | 8,600,537 | +0.22(+0.86%) |
Sep 20, 2004 | 25.44 | 25.63 | 25.28 | 25.55 | 6,991,898 | +0.10(+0.39%) |
Sep 17, 2004 | 25.87 | 25.87 | 25.43 | 25.45 | 16,770,649 | -0.26(-1.01%) |
Sep 16, 2004 | 25.51 | 25.96 | 25.51 | 25.71 | 10,991,140 | +0.21(+0.81%) |
Sep 15, 2004 | 25.31 | 25.61 | 25.20 | 25.50 | 13,668,993 | +0.17(+0.66%) |
Sep 14, 2004 | 25.01 | 25.37 | 24.91 | 25.33 | 10,219,565 | +0.47(+1.90%) |
Sep 13, 2004 | 25.04 | 25.10 | 24.81 | 24.86 | 8,825,160 | -0.07(-0.29%) |
Sep 10, 2004 | 24.58 | 25.03 | 24.57 | 24.93 | 8,284,530 | +0.35(+1.43%) |
Sep 09, 2004 | 24.74 | 24.81 | 24.37 | 24.58 | 8,710,741 | -0.17(-0.70%) |
Sep 08, 2004 | 24.91 | 25.00 | 24.60 | 24.76 | 9,797,570 | -0.25(-0.98%) |
Sep 07, 2004 | 25.06 | 25.23 | 24.92 | 25.00 | 10,464,512 | +0.11(+0.43%) |
Sep 03, 2004 | 25.08 | 25.16 | 24.82 | 24.90 | 10,020,235 | -0.27(-1.08%) |
Sep 02, 2004 | 24.52 | 25.24 | 24.52 | 25.17 | 15,336,348 | +0.67(+2.74%) |
Sep 01, 2004 | 24.28 | 24.54 | 24.15 | 24.50 | 8,716,612 | +0.21(+0.88%) |
Aug 31, 2004 | 24.36 | 24.41 | 24.03 | 24.28 | 8,851,055 | +0.02(+0.08%) |
Aug 30, 2004 | 24.28 | 24.44 | 24.23 | 24.26 | 5,329,813 | -0.04(-0.16%) |
Aug 27, 2004 | 24.30 | 24.44 | 24.14 | 24.30 | 5,162,550 | +0.01(+0.05%) |
Aug 26, 2004 | 24.26 | 24.49 | 24.22 | 24.29 | 5,933,523 | -0.02(-0.08%) |
Aug 25, 2004 | 24.06 | 24.42 | 23.97 | 24.31 | 8,355,590 | +0.18(+0.74%) |
Aug 24, 2004 | 24.04 | 24.18 | 23.96 | 24.13 | 10,938,597 | +0.22(+0.92%) |
Aug 23, 2004 | 24.09 | 24.10 | 23.68 | 23.91 | 8,512,465 | -0.24(-0.99%) |
Aug 20, 2004 | 24.07 | 24.24 | 23.94 | 24.15 | 8,759,068 | +0.08(+0.33%) |
Aug 19, 2004 | 23.93 | 24.44 | 23.91 | 24.07 | 14,840,432 | +0.14(+0.58%) |
Aug 18, 2004 | 23.25 | 23.97 | 23.25 | 23.93 | 19,289,972 | +0.62(+2.65%) |
Aug 17, 2004 | 23.77 | 23.81 | 23.27 | 23.31 | 22,187,330 | +0.74(+3.30%) |
Aug 16, 2004 | 22.22 | 22.81 | 22.19 | 22.57 | 14,666,997 | +0.56(+2.53%) |
Aug 13, 2004 | 22.02 | 22.23 | 21.88 | 22.01 | 10,199,542 | +0.13(+0.58%) |
Aug 12, 2004 | 22.01 | 22.17 | 21.84 | 21.89 | 7,868,256 | -0.09(-0.42%) |
Aug 11, 2004 | 22.00 | 22.01 | 21.72 | 21.98 | 8,828,171 | -0.19(-0.84%) |
Aug 10, 2004 | 21.92 | 22.17 | 21.86 | 22.17 | 6,570,957 | +0.31(+1.40%) |
Aug 09, 2004 | 21.85 | 22.08 | 21.83 | 21.86 | 6,247,422 | +0.01(+0.03%) |
Aug 06, 2004 | 21.62 | 22.09 | 21.51 | 21.85 | 11,737,723 | -0.05(-0.24%) |
Aug 05, 2004 | 22.31 | 22.34 | 21.79 | 21.91 | 8,344,751 | -0.41(-1.82%) |
Aug 04, 2004 | 22.10 | 22.49 | 21.99 | 22.31 | 7,584,016 | +0.05(+0.21%) |
Aug 03, 2004 | 22.50 | 22.52 | 22.07 | 22.26 | 9,268,081 | -0.34(-1.50%) |