Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.92 | 31.31 | 30.19 | 30.45 | 7,188,244 | -0.76(-2.44%) |
Oct 28, 2004 | 31.04 | 31.49 | 30.47 | 31.21 | 4,110,401 | +0.17(+0.56%) |
Oct 27, 2004 | 30.61 | 31.04 | 30.35 | 31.04 | 4,871,068 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.03 | 30.32 | 30.59 | 6,195,526 | +0.01(+0.02%) |
Oct 25, 2004 | 31.21 | 31.23 | 30.53 | 30.59 | 5,690,915 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.37 | 4,733,205 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.71 | 30.94 | 31.24 | 8,641,729 | +0.68(+2.22%) |
Oct 20, 2004 | 30.59 | 30.65 | 30.14 | 30.56 | 6,346,059 | -0.02(-0.06%) |
Oct 19, 2004 | 29.96 | 30.65 | 29.89 | 30.58 | 9,189,183 | +0.77(+2.60%) |
Oct 18, 2004 | 29.32 | 29.96 | 29.27 | 29.81 | 5,254,153 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.84 | 28.84 | 29.45 | 5,188,471 | +0.65(+2.27%) |
Oct 14, 2004 | 29.11 | 29.21 | 28.72 | 28.79 | 3,107,681 | -0.41(-1.40%) |
Oct 13, 2004 | 29.47 | 29.74 | 29.08 | 29.20 | 2,751,270 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.14 | 29.39 | 2,834,955 | -0.15(-0.51%) |
Oct 11, 2004 | 29.83 | 29.87 | 29.48 | 29.54 | 2,921,474 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.83 | 4,875,569 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.53 | 29.50 | 29.67 | 6,033,490 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,237 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,510,876 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,579,943 | +0.75(+2.56%) |
Oct 01, 2004 | 29.06 | 29.38 | 29.06 | 29.24 | 4,919,246 | +0.34(+1.16%) |
Sep 30, 2004 | 28.96 | 29.19 | 28.61 | 28.91 | 3,811,836 | -0.05(-0.19%) |
Sep 29, 2004 | 29.09 | 29.36 | 28.92 | 28.96 | 4,127,238 | -0.25(-0.86%) |
Sep 28, 2004 | 29.09 | 29.29 | 28.64 | 29.21 | 3,764,492 | +0.19(+0.64%) |
Sep 27, 2004 | 29.51 | 29.51 | 29.02 | 29.03 | 5,123,457 | -0.62(-2.10%) |
Sep 24, 2004 | 29.78 | 29.92 | 29.24 | 29.65 | 3,589,787 | -0.05(-0.16%) |
Sep 23, 2004 | 29.32 | 29.93 | 29.23 | 29.70 | 6,907,349 | +0.53(+1.83%) |
Sep 22, 2004 | 29.69 | 29.83 | 29.00 | 29.17 | 4,878,570 | -0.67(-2.23%) |
Sep 21, 2004 | 29.72 | 30.07 | 29.60 | 29.83 | 3,273,218 | +0.14(+0.46%) |
Sep 20, 2004 | 29.54 | 29.92 | 29.33 | 29.69 | 2,930,643 | +0.01(+0.04%) |
Sep 17, 2004 | 29.69 | 29.84 | 29.35 | 29.68 | 5,347,673 | +0.00(+0.00%) |
Sep 16, 2004 | 30.41 | 30.58 | 29.68 | 29.68 | 5,348,840 | -0.77(-2.52%) |
Sep 15, 2004 | 30.96 | 30.96 | 30.35 | 30.45 | 3,815,003 | -0.66(-2.12%) |
Sep 14, 2004 | 30.58 | 31.19 | 30.48 | 31.11 | 4,936,916 | +0.56(+1.83%) |
Sep 13, 2004 | 30.23 | 30.59 | 30.08 | 30.55 | 4,884,905 | +0.21(+0.69%) |
Sep 10, 2004 | 29.89 | 30.46 | 29.75 | 30.34 | 4,189,085 | +0.38(+1.28%) |
Sep 09, 2004 | 30.12 | 30.20 | 29.77 | 29.96 | 4,248,765 | -0.16(-0.54%) |
Sep 08, 2004 | 30.41 | 30.58 | 30.10 | 30.12 | 4,050,888 | -0.43(-1.41%) |
Sep 07, 2004 | 30.52 | 30.59 | 29.80 | 30.55 | 4,877,903 | +0.28(+0.93%) |
Sep 03, 2004 | 29.98 | 30.46 | 29.87 | 30.27 | 5,476,868 | +0.33(+1.10%) |
Sep 02, 2004 | 29.14 | 29.94 | 29.11 | 29.94 | 6,196,693 | +0.77(+2.63%) |
Sep 01, 2004 | 29.54 | 29.63 | 29.04 | 29.17 | 3,780,162 | -0.51(-1.72%) |
Aug 31, 2004 | 29.99 | 30.24 | 29.37 | 29.68 | 8,993,140 | +0.44(+1.52%) |
Aug 30, 2004 | 29.27 | 29.60 | 29.13 | 29.24 | 3,389,577 | -0.31(-1.04%) |
Aug 27, 2004 | 29.02 | 29.59 | 28.88 | 29.54 | 7,064,050 | +0.61(+2.09%) |
Aug 26, 2004 | 28.78 | 29.12 | 28.78 | 28.94 | 4,332,617 | +0.17(+0.60%) |
Aug 25, 2004 | 28.47 | 28.81 | 28.43 | 28.76 | 2,609,239 | +0.29(+1.03%) |
Aug 24, 2004 | 28.82 | 28.82 | 28.28 | 28.47 | 2,756,104 | -0.05(-0.19%) |
Aug 23, 2004 | 28.83 | 28.84 | 28.13 | 28.52 | 3,681,474 | -0.33(-1.14%) |
Aug 20, 2004 | 28.82 | 29.00 | 28.53 | 28.85 | 6,302,883 | -0.04(-0.15%) |
Aug 19, 2004 | 28.58 | 29.21 | 28.40 | 28.90 | 5,856,285 | +0.28(+0.96%) |
Aug 18, 2004 | 28.29 | 28.66 | 27.89 | 28.62 | 5,234,815 | +0.34(+1.19%) |
Aug 17, 2004 | 28.43 | 28.81 | 28.27 | 28.28 | 6,224,532 | -0.01(-0.04%) |
Aug 16, 2004 | 28.19 | 28.42 | 27.92 | 28.30 | 6,427,410 | +0.64(+2.32%) |
Aug 13, 2004 | 27.05 | 27.73 | 26.96 | 27.65 | 9,551,762 | +1.44(+5.49%) |
Aug 12, 2004 | 27.16 | 27.59 | 26.21 | 26.21 | 6,966,695 | -0.83(-3.06%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.66 | 27.04 | 5,080,281 | -0.50(-1.83%) |
Aug 10, 2004 | 27.25 | 27.65 | 27.25 | 27.55 | 5,377,346 | +0.29(+1.08%) |
Aug 09, 2004 | 26.99 | 27.40 | 26.99 | 27.25 | 3,404,913 | +0.18(+0.66%) |
Aug 06, 2004 | 26.99 | 27.28 | 26.68 | 27.07 | 6,398,404 | -0.25(-0.92%) |
Aug 05, 2004 | 27.02 | 27.67 | 26.51 | 27.32 | 8,843,774 | +0.02(+0.07%) |
Aug 04, 2004 | 27.04 | 27.62 | 26.93 | 27.31 | 3,921,193 | +0.12(+0.44%) |
Aug 03, 2004 | 27.23 | 27.38 | 26.90 | 27.19 | 4,666,190 | -0.13(-0.46%) |