Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.49 | 34.61 | 33.96 | 34.29 | 4,072,057 | -0.19(-0.56%) |
Oct 28, 2004 | 34.18 | 34.73 | 34.08 | 34.49 | 4,717,787 | +0.08(+0.23%) |
Oct 27, 2004 | 33.51 | 34.56 | 33.28 | 34.41 | 6,474,219 | +0.65(+1.93%) |
Oct 26, 2004 | 33.08 | 34.29 | 33.03 | 33.76 | 10,407,316 | +0.86(+2.62%) |
Oct 25, 2004 | 32.60 | 33.02 | 32.43 | 32.90 | 3,504,334 | +0.18(+0.56%) |
Oct 22, 2004 | 33.31 | 33.44 | 32.69 | 32.71 | 5,244,829 | -0.57(-1.70%) |
Oct 21, 2004 | 33.14 | 33.31 | 32.80 | 33.28 | 7,706,265 | +0.04(+0.13%) |
Oct 20, 2004 | 32.83 | 33.26 | 32.70 | 33.23 | 4,585,118 | +0.18(+0.54%) |
Oct 19, 2004 | 32.85 | 33.23 | 32.78 | 33.05 | 6,585,498 | +0.06(+0.17%) |
Oct 18, 2004 | 32.62 | 33.00 | 32.36 | 33.00 | 4,680,601 | +0.38(+1.16%) |
Oct 15, 2004 | 32.55 | 32.89 | 32.30 | 32.62 | 5,231,827 | +0.14(+0.42%) |
Oct 14, 2004 | 32.48 | 32.90 | 32.26 | 32.48 | 6,359,584 | -0.01(-0.02%) |
Oct 13, 2004 | 32.23 | 32.75 | 32.15 | 32.49 | 5,217,568 | +0.06(+0.20%) |
Oct 12, 2004 | 31.93 | 32.49 | 31.75 | 32.43 | 6,343,647 | +0.31(+0.96%) |
Oct 11, 2004 | 31.83 | 32.19 | 31.57 | 32.12 | 4,384,228 | +0.15(+0.47%) |
Oct 08, 2004 | 31.59 | 32.50 | 31.48 | 31.97 | 8,964,593 | +0.03(+0.09%) |
Oct 07, 2004 | 31.62 | 32.12 | 31.48 | 31.94 | 12,915,026 | +1.23(+4.01%) |
Oct 06, 2004 | 30.72 | 30.87 | 30.21 | 30.71 | 5,489,756 | -0.09(-0.30%) |
Oct 05, 2004 | 30.88 | 31.23 | 30.69 | 30.80 | 4,104,211 | -0.17(-0.55%) |
Oct 04, 2004 | 30.26 | 31.35 | 30.26 | 30.97 | 6,351,895 | +0.72(+2.39%) |
Oct 01, 2004 | 29.86 | 30.52 | 29.67 | 30.25 | 5,354,011 | +0.56(+1.88%) |
Sep 30, 2004 | 29.82 | 29.96 | 29.54 | 29.69 | 4,460,558 | -0.20(-0.67%) |
Sep 29, 2004 | 29.44 | 29.91 | 29.44 | 29.89 | 2,928,364 | +0.35(+1.19%) |
Sep 28, 2004 | 29.55 | 29.72 | 29.43 | 29.54 | 2,831,064 | +0.07(+0.24%) |
Sep 27, 2004 | 29.45 | 29.80 | 29.41 | 29.47 | 2,811,911 | -0.11(-0.36%) |
Sep 24, 2004 | 29.11 | 29.81 | 29.03 | 29.58 | 2,920,814 | +0.43(+1.47%) |
Sep 23, 2004 | 29.21 | 29.59 | 29.15 | 29.15 | 2,323,874 | -0.16(-0.56%) |
Sep 22, 2004 | 29.44 | 29.61 | 29.20 | 29.31 | 2,810,234 | -0.31(-1.04%) |
Sep 21, 2004 | 29.44 | 29.71 | 29.29 | 29.62 | 2,899,006 | +0.29(+0.98%) |
Sep 20, 2004 | 29.46 | 29.72 | 29.11 | 29.34 | 3,537,606 | -0.18(-0.61%) |
Sep 17, 2004 | 29.76 | 30.03 | 29.47 | 29.51 | 4,336,836 | -0.22(-0.75%) |
Sep 16, 2004 | 29.69 | 29.86 | 29.54 | 29.74 | 3,201,950 | +0.11(+0.39%) |
Sep 15, 2004 | 29.44 | 29.76 | 29.42 | 29.62 | 2,982,466 | -0.01(-0.02%) |
Sep 14, 2004 | 29.21 | 29.75 | 29.19 | 29.63 | 4,123,783 | +0.19(+0.66%) |
Sep 13, 2004 | 29.21 | 29.89 | 28.97 | 29.44 | 6,634,708 | +0.44(+1.50%) |
Sep 10, 2004 | 28.56 | 29.17 | 28.46 | 29.00 | 5,748,244 | +0.39(+1.38%) |
Sep 09, 2004 | 28.68 | 28.79 | 28.32 | 28.61 | 4,226,255 | -0.09(-0.32%) |
Sep 08, 2004 | 29.01 | 29.24 | 28.65 | 28.70 | 4,884,987 | -0.35(-1.21%) |
Sep 07, 2004 | 29.11 | 29.29 | 28.79 | 29.05 | 4,478,871 | +0.01(+0.02%) |
Sep 03, 2004 | 28.80 | 29.26 | 28.80 | 29.04 | 4,944,401 | +0.14(+0.47%) |
Sep 02, 2004 | 27.97 | 29.16 | 27.93 | 28.91 | 12,909,434 | -0.30(-1.03%) |
Sep 01, 2004 | 29.41 | 29.56 | 28.94 | 29.21 | 6,690,907 | -0.24(-0.83%) |
Aug 31, 2004 | 29.86 | 30.04 | 29.35 | 29.45 | 5,777,182 | -0.44(-1.48%) |
Aug 30, 2004 | 30.00 | 30.24 | 29.84 | 29.89 | 3,639,380 | -0.19(-0.62%) |
Aug 27, 2004 | 30.34 | 30.42 | 30.01 | 30.08 | 3,119,608 | -0.26(-0.87%) |
Aug 26, 2004 | 30.08 | 30.47 | 29.94 | 30.34 | 2,709,579 | +0.27(+0.90%) |
Aug 25, 2004 | 30.17 | 30.29 | 29.84 | 30.07 | 3,883,049 | -0.04(-0.12%) |
Aug 24, 2004 | 30.01 | 30.27 | 29.93 | 30.11 | 3,460,298 | +0.19(+0.65%) |
Aug 23, 2004 | 30.13 | 30.24 | 29.71 | 29.91 | 5,548,751 | -0.41(-1.37%) |
Aug 20, 2004 | 30.37 | 30.61 | 30.11 | 30.33 | 5,169,757 | +0.04(+0.12%) |
Aug 19, 2004 | 29.79 | 30.37 | 29.70 | 30.29 | 8,930,343 | +0.49(+1.66%) |
Aug 18, 2004 | 29.64 | 29.99 | 29.23 | 29.80 | 5,786,689 | +0.25(+0.85%) |
Aug 17, 2004 | 29.46 | 29.84 | 29.35 | 29.55 | 5,419,018 | +0.35(+1.20%) |
Aug 16, 2004 | 29.29 | 29.33 | 29.03 | 29.20 | 4,197,457 | +0.06(+0.22%) |
Aug 13, 2004 | 28.96 | 29.39 | 28.96 | 29.13 | 3,240,534 | +0.17(+0.59%) |
Aug 12, 2004 | 29.19 | 29.36 | 28.80 | 28.96 | 5,330,106 | +0.00(+0.00%) |
Aug 11, 2004 | 29.15 | 29.22 | 28.73 | 28.96 | 4,680,321 | -0.27(-0.93%) |
Aug 10, 2004 | 28.76 | 29.31 | 28.76 | 29.23 | 6,164,704 | +0.49(+1.69%) |
Aug 09, 2004 | 28.32 | 29.01 | 28.30 | 28.75 | 4,729,251 | +0.32(+1.13%) |
Aug 06, 2004 | 28.96 | 28.98 | 28.34 | 28.43 | 5,569,581 | -0.61(-2.09%) |
Aug 05, 2004 | 29.40 | 29.65 | 29.03 | 29.03 | 5,165,423 | -0.40(-1.36%) |
Aug 04, 2004 | 29.19 | 29.59 | 28.96 | 29.44 | 4,418,059 | +0.31(+1.08%) |
Aug 03, 2004 | 29.26 | 29.47 | 28.77 | 29.12 | 4,604,271 | -0.28(-0.95%) |