Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.62 | 32.79 | 32.47 | 32.56 | 4,391,312 | -0.03(-0.10%) |
Oct 28, 2004 | 32.13 | 32.72 | 31.85 | 32.59 | 3,962,553 | +0.46(+1.45%) |
Oct 27, 2004 | 31.63 | 32.19 | 31.63 | 32.13 | 3,792,388 | +0.74(+2.37%) |
Oct 26, 2004 | 30.88 | 31.53 | 30.84 | 31.38 | 2,390,437 | +0.51(+1.67%) |
Oct 25, 2004 | 30.35 | 30.91 | 30.25 | 30.87 | 1,751,840 | +0.45(+1.49%) |
Oct 22, 2004 | 30.50 | 30.73 | 30.31 | 30.41 | 2,144,272 | -0.13(-0.42%) |
Oct 21, 2004 | 30.58 | 30.77 | 30.34 | 30.54 | 1,712,645 | +0.00(+0.01%) |
Oct 20, 2004 | 30.44 | 30.66 | 30.21 | 30.54 | 1,830,231 | +0.16(+0.52%) |
Oct 19, 2004 | 30.46 | 30.85 | 30.37 | 30.38 | 1,977,452 | -0.09(-0.30%) |
Oct 18, 2004 | 30.29 | 30.60 | 30.18 | 30.47 | 1,141,922 | +0.02(+0.05%) |
Oct 15, 2004 | 30.36 | 30.76 | 30.30 | 30.46 | 1,544,870 | +0.27(+0.89%) |
Oct 14, 2004 | 30.04 | 30.47 | 29.87 | 30.19 | 1,577,373 | +0.05(+0.18%) |
Oct 13, 2004 | 30.48 | 30.72 | 30.03 | 30.13 | 2,314,915 | -0.74(-2.39%) |
Oct 12, 2004 | 30.67 | 30.96 | 30.54 | 30.87 | 1,658,632 | +0.20(+0.65%) |
Oct 11, 2004 | 30.55 | 30.84 | 30.55 | 30.67 | 1,759,010 | +0.06(+0.19%) |
Oct 08, 2004 | 30.82 | 30.88 | 30.58 | 30.61 | 2,279,065 | -0.19(-0.62%) |
Oct 07, 2004 | 31.21 | 31.33 | 30.80 | 30.80 | 1,605,097 | -0.44(-1.39%) |
Oct 06, 2004 | 31.29 | 31.35 | 30.97 | 31.24 | 1,167,734 | -0.10(-0.31%) |
Oct 05, 2004 | 31.21 | 31.48 | 31.21 | 31.34 | 2,178,209 | -0.02(-0.05%) |
Oct 04, 2004 | 30.98 | 31.62 | 30.98 | 31.35 | 3,235,527 | +0.22(+0.71%) |
Oct 01, 2004 | 30.96 | 31.33 | 30.80 | 31.13 | 2,462,614 | +0.48(+1.57%) |
Sep 30, 2004 | 30.46 | 30.72 | 30.02 | 30.65 | 3,428,158 | +0.23(+0.74%) |
Sep 29, 2004 | 30.65 | 30.71 | 30.42 | 30.42 | 2,369,406 | -0.12(-0.40%) |
Sep 28, 2004 | 30.86 | 31.13 | 30.54 | 30.54 | 2,809,636 | -0.33(-1.08%) |
Sep 27, 2004 | 30.51 | 30.90 | 30.49 | 30.88 | 4,086,831 | +0.33(+1.07%) |
Sep 24, 2004 | 30.25 | 30.55 | 30.23 | 30.55 | 2,801,511 | +0.38(+1.28%) |
Sep 23, 2004 | 29.96 | 30.27 | 29.96 | 30.17 | 2,053,453 | +0.10(+0.33%) |
Sep 22, 2004 | 30.00 | 30.34 | 30.00 | 30.07 | 1,867,514 | -0.19(-0.64%) |
Sep 21, 2004 | 29.75 | 30.27 | 29.75 | 30.26 | 2,097,906 | +0.42(+1.42%) |
Sep 20, 2004 | 29.72 | 29.93 | 29.66 | 29.84 | 1,467,435 | +0.13(+0.44%) |
Sep 17, 2004 | 30.12 | 30.31 | 29.65 | 29.71 | 3,452,536 | -0.38(-1.25%) |
Sep 16, 2004 | 29.79 | 30.08 | 29.65 | 30.08 | 2,214,536 | +0.33(+1.10%) |
Sep 15, 2004 | 29.77 | 29.88 | 29.61 | 29.76 | 3,975,937 | -0.02(-0.06%) |
Sep 14, 2004 | 29.71 | 29.85 | 29.46 | 29.77 | 2,451,620 | +0.18(+0.62%) |
Sep 13, 2004 | 29.14 | 29.59 | 29.11 | 29.59 | 2,604,578 | +0.54(+1.84%) |
Sep 10, 2004 | 28.85 | 29.08 | 28.64 | 29.05 | 1,134,753 | +0.27(+0.95%) |
Sep 09, 2004 | 28.87 | 29.03 | 28.65 | 28.78 | 1,624,216 | -0.04(-0.15%) |
Sep 08, 2004 | 29.06 | 29.23 | 28.82 | 28.82 | 1,991,314 | -0.33(-1.15%) |
Sep 07, 2004 | 29.19 | 29.25 | 29.04 | 29.16 | 1,081,217 | +0.03(+0.09%) |
Sep 03, 2004 | 29.06 | 29.29 | 29.06 | 29.13 | 1,046,802 | +0.03(+0.12%) |
Sep 02, 2004 | 28.79 | 29.13 | 28.79 | 29.10 | 1,725,551 | +0.15(+0.53%) |
Sep 01, 2004 | 28.63 | 29.06 | 28.63 | 28.95 | 1,723,639 | +0.26(+0.90%) |
Aug 31, 2004 | 28.33 | 28.72 | 28.33 | 28.69 | 1,568,291 | +0.39(+1.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.26 | 28.29 | 891,933 | -0.38(-1.31%) |
Aug 27, 2004 | 28.70 | 28.84 | 28.62 | 28.67 | 1,083,607 | +0.08(+0.28%) |
Aug 26, 2004 | 28.51 | 28.74 | 28.45 | 28.59 | 988,965 | +0.14(+0.49%) |
Aug 25, 2004 | 28.34 | 28.59 | 28.16 | 28.45 | 1,382,352 | +0.01(+0.03%) |
Aug 24, 2004 | 28.64 | 28.82 | 28.34 | 28.44 | 2,135,190 | +0.03(+0.09%) |
Aug 23, 2004 | 28.61 | 28.64 | 28.42 | 28.42 | 1,516,190 | -0.17(-0.60%) |
Aug 20, 2004 | 28.58 | 28.66 | 28.49 | 28.59 | 1,632,342 | +0.01(+0.04%) |
Aug 19, 2004 | 28.54 | 28.66 | 28.46 | 28.58 | 1,859,866 | +14.31(+100.26%) |
Aug 16, 2004 | 13.89 | 14.27 | 13.86 | 14.27 | 1,101,532 | +0.36(+2.57%) |
Aug 13, 2004 | 13.97 | 14.01 | 13.86 | 13.91 | 839,831 | -0.07(-0.48%) |
Aug 12, 2004 | 14.02 | 14.05 | 13.88 | 13.98 | 1,712,406 | -0.18(-1.29%) |
Aug 11, 2004 | 14.10 | 14.20 | 14.03 | 14.16 | 1,073,809 | +0.01(+0.06%) |
Aug 10, 2004 | 14.03 | 14.19 | 13.92 | 14.15 | 1,802,746 | +0.12(+0.84%) |
Aug 09, 2004 | 14.07 | 14.13 | 14.03 | 14.04 | 553,036 | -0.05(-0.36%) |
Aug 06, 2004 | 14.07 | 14.26 | 14.04 | 14.09 | 1,623,499 | +0.04(+0.31%) |
Aug 05, 2004 | 14.41 | 14.42 | 14.04 | 14.04 | 2,210,474 | -0.42(-2.89%) |
Aug 04, 2004 | 14.55 | 14.57 | 14.36 | 14.46 | 1,336,226 | -0.11(-0.75%) |
Aug 03, 2004 | 14.44 | 14.59 | 14.38 | 14.57 | 2,668,868 | -0.06(-0.43%) |