Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.62 | 33.79 | 33.52 | 33.63 | 8,557,968 | +0.01(+0.04%) |
Oct 28, 2004 | 33.19 | 33.62 | 33.19 | 33.62 | 6,226,005 | +0.37(+1.11%) |
Oct 27, 2004 | 32.57 | 33.25 | 32.28 | 33.25 | 6,125,605 | +0.67(+2.04%) |
Oct 26, 2004 | 32.27 | 32.75 | 32.08 | 32.58 | 6,636,977 | +0.42(+1.32%) |
Oct 25, 2004 | 31.91 | 32.27 | 31.73 | 32.16 | 4,991,008 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,954,864 | -0.26(-0.81%) |
Oct 21, 2004 | 32.24 | 32.42 | 32.00 | 32.34 | 4,827,690 | -0.05(-0.15%) |
Oct 20, 2004 | 32.57 | 32.57 | 32.21 | 32.39 | 5,964,964 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.11 | 32.34 | 32.58 | 8,194,891 | +0.48(+1.49%) |
Oct 18, 2004 | 31.51 | 32.32 | 31.40 | 32.10 | 5,123,090 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.61 | 30.66 | 31.52 | 4,034,453 | +0.58(+1.89%) |
Oct 14, 2004 | 31.23 | 31.38 | 30.75 | 30.94 | 3,460,164 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.27 | 31.09 | 31.38 | 5,257,849 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.08 | 31.63 | 31.89 | 4,525,448 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.95 | 32.11 | 4,301,741 | +0.29(+0.91%) |
Oct 08, 2004 | 31.69 | 32.07 | 31.67 | 31.82 | 5,649,038 | +0.13(+0.42%) |
Oct 07, 2004 | 31.92 | 32.40 | 31.67 | 31.69 | 8,808,746 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.73 | 31.10 | 31.67 | 3,811,193 | +0.39(+1.25%) |
Oct 05, 2004 | 31.41 | 31.71 | 31.01 | 31.28 | 3,966,181 | -0.11(-0.36%) |
Oct 04, 2004 | 30.99 | 31.67 | 30.94 | 31.39 | 4,974,795 | +0.83(+2.73%) |
Oct 01, 2004 | 30.56 | 30.82 | 30.46 | 30.56 | 4,362,576 | +0.13(+0.44%) |
Sep 30, 2004 | 30.68 | 30.68 | 30.37 | 30.42 | 5,149,566 | -0.38(-1.22%) |
Sep 29, 2004 | 30.81 | 30.85 | 30.46 | 30.80 | 3,287,476 | -0.01(-0.04%) |
Sep 28, 2004 | 30.93 | 30.99 | 30.38 | 30.81 | 4,635,814 | +0.05(+0.17%) |
Sep 27, 2004 | 31.07 | 31.13 | 30.62 | 30.76 | 3,894,339 | -0.32(-1.02%) |
Sep 24, 2004 | 30.48 | 31.53 | 30.43 | 31.07 | 6,168,888 | +0.71(+2.35%) |
Sep 23, 2004 | 30.47 | 30.64 | 30.27 | 30.36 | 5,541,350 | -0.15(-0.48%) |
Sep 22, 2004 | 30.56 | 30.74 | 30.46 | 30.51 | 4,918,422 | -0.19(-0.61%) |
Sep 21, 2004 | 30.51 | 30.93 | 30.35 | 30.70 | 5,506,098 | +0.19(+0.62%) |
Sep 20, 2004 | 30.39 | 30.64 | 30.30 | 30.51 | 3,392,487 | +0.04(+0.13%) |
Sep 17, 2004 | 30.52 | 30.56 | 30.15 | 30.47 | 5,211,144 | -0.02(-0.07%) |
Sep 16, 2004 | 30.54 | 30.81 | 30.41 | 30.49 | 3,009,627 | -0.16(-0.53%) |
Sep 15, 2004 | 30.96 | 30.97 | 30.56 | 30.65 | 5,016,740 | -0.42(-1.34%) |
Sep 14, 2004 | 30.97 | 31.07 | 30.69 | 31.07 | 3,864,145 | -0.03(-0.09%) |
Sep 13, 2004 | 31.10 | 31.33 | 30.86 | 31.09 | 3,771,777 | +0.29(+0.94%) |
Sep 10, 2004 | 30.46 | 30.99 | 30.24 | 30.81 | 3,407,361 | +0.44(+1.44%) |
Sep 09, 2004 | 30.79 | 31.07 | 30.25 | 30.37 | 4,352,165 | -0.43(-1.40%) |
Sep 08, 2004 | 31.13 | 31.36 | 30.74 | 30.80 | 4,212,348 | -0.30(-0.95%) |
Sep 07, 2004 | 30.93 | 31.19 | 30.59 | 31.09 | 6,244,598 | +0.22(+0.70%) |
Sep 03, 2004 | 30.77 | 31.32 | 30.76 | 30.88 | 3,764,935 | +0.13(+0.44%) |
Sep 02, 2004 | 30.23 | 30.89 | 30.13 | 30.74 | 6,849,379 | +0.52(+1.71%) |
Sep 01, 2004 | 29.94 | 30.23 | 29.87 | 30.23 | 3,756,456 | +0.26(+0.85%) |
Aug 31, 2004 | 30.08 | 30.21 | 29.87 | 29.97 | 7,328,623 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.21 | 29.91 | 30.08 | 2,912,499 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.88 | 30.21 | 3,105,416 | +0.18(+0.60%) |
Aug 26, 2004 | 30.11 | 30.22 | 29.99 | 30.03 | 2,419,125 | -0.07(-0.25%) |
Aug 25, 2004 | 29.90 | 30.18 | 29.67 | 30.11 | 5,329,394 | +0.30(+1.01%) |
Aug 24, 2004 | 29.84 | 30.15 | 29.58 | 29.80 | 7,047,948 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.70 | 29.41 | 5,866,349 | -0.05(-0.16%) |
Aug 20, 2004 | 29.52 | 29.63 | 29.29 | 29.45 | 3,834,397 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.68 | 29.28 | 29.52 | 4,600,116 | -0.13(-0.45%) |
Aug 18, 2004 | 29.49 | 29.77 | 29.17 | 29.66 | 6,048,111 | +0.09(+0.30%) |
Aug 17, 2004 | 29.58 | 29.91 | 29.41 | 29.57 | 7,382,170 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.53 | 28.74 | 29.52 | 6,004,232 | +0.65(+2.26%) |
Aug 13, 2004 | 28.25 | 28.87 | 28.17 | 28.87 | 7,845,944 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.98 | 27.26 | 28.17 | 14,521,743 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.91 | 27.17 | 6,798,956 | -0.43(-1.56%) |
Aug 10, 2004 | 27.61 | 27.72 | 27.21 | 27.61 | 8,079,914 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.90 | 27.46 | 27.63 | 3,747,086 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.81 | 27.26 | 27.44 | 7,483,909 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,506,396 | -0.92(-3.18%) |
Aug 04, 2004 | 28.99 | 29.49 | 28.81 | 29.00 | 3,889,877 | -0.22(-0.74%) |
Aug 03, 2004 | 29.39 | 29.54 | 29.10 | 29.21 | 4,379,533 | -0.30(-1.00%) |