Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.43 | 33.07 | 32.43 | 32.85 | 2,868,331 | +0.53(+1.63%) |
Oct 28, 2004 | 32.04 | 33.16 | 31.80 | 32.32 | 6,391,345 | -0.94(-2.82%) |
Oct 27, 2004 | 33.39 | 33.45 | 32.66 | 33.26 | 6,542,469 | -0.24(-0.72%) |
Oct 26, 2004 | 33.01 | 33.55 | 31.64 | 33.50 | 6,138,392 | +1.43(+4.46%) |
Oct 25, 2004 | 32.17 | 32.56 | 31.44 | 32.07 | 7,673,660 | +2.00(+6.66%) |
Oct 22, 2004 | 31.22 | 31.22 | 30.02 | 30.07 | 2,647,570 | -0.45(-1.47%) |
Oct 21, 2004 | 29.82 | 30.71 | 28.74 | 30.52 | 4,499,170 | +0.70(+2.34%) |
Oct 20, 2004 | 29.25 | 30.79 | 29.25 | 29.82 | 5,059,177 | +0.40(+1.37%) |
Oct 19, 2004 | 31.36 | 31.45 | 28.93 | 29.42 | 6,999,640 | -1.66(-5.33%) |
Oct 18, 2004 | 30.87 | 31.54 | 30.86 | 31.07 | 3,731,144 | -0.89(-2.77%) |
Oct 15, 2004 | 31.86 | 32.39 | 31.69 | 31.96 | 3,693,475 | +0.10(+0.31%) |
Oct 14, 2004 | 31.88 | 32.11 | 31.52 | 31.86 | 4,574,061 | -0.06(-0.20%) |
Oct 13, 2004 | 33.24 | 33.24 | 31.31 | 31.92 | 7,674,331 | -1.59(-4.75%) |
Oct 12, 2004 | 34.35 | 34.35 | 33.38 | 33.51 | 4,754,917 | -1.15(-3.30%) |
Oct 11, 2004 | 35.19 | 35.62 | 34.56 | 34.66 | 2,715,754 | -0.22(-0.64%) |
Oct 08, 2004 | 35.81 | 37.13 | 34.53 | 34.88 | 4,976,796 | -1.45(-3.99%) |
Oct 07, 2004 | 37.31 | 37.35 | 36.19 | 36.33 | 3,801,564 | -0.98(-2.61%) |
Oct 06, 2004 | 36.32 | 37.44 | 36.05 | 37.31 | 4,382,697 | +1.08(+2.99%) |
Oct 05, 2004 | 36.05 | 36.94 | 35.87 | 36.22 | 4,017,072 | -0.23(-0.64%) |
Oct 04, 2004 | 34.32 | 36.75 | 34.32 | 36.46 | 6,953,029 | +2.14(+6.23%) |
Oct 01, 2004 | 35.25 | 35.45 | 33.50 | 34.32 | 2,652,488 | +0.66(+1.97%) |
Sep 30, 2004 | 32.94 | 34.01 | 32.81 | 33.66 | 6,359,488 | +0.72(+2.17%) |
Sep 29, 2004 | 33.81 | 33.91 | 32.90 | 32.94 | 4,630,956 | -0.83(-2.46%) |
Sep 28, 2004 | 31.94 | 33.77 | 31.94 | 33.77 | 5,527,638 | +1.94(+6.10%) |
Sep 27, 2004 | 31.60 | 32.00 | 31.28 | 31.83 | 2,426,026 | +0.23(+0.74%) |
Sep 24, 2004 | 31.40 | 31.81 | 31.37 | 31.60 | 1,885,356 | +0.28(+0.89%) |
Sep 23, 2004 | 31.93 | 32.01 | 31.07 | 31.32 | 3,317,007 | -0.55(-1.71%) |
Sep 22, 2004 | 32.21 | 32.35 | 31.72 | 31.87 | 3,872,096 | -0.41(-1.27%) |
Sep 21, 2004 | 32.65 | 33.00 | 32.23 | 32.28 | 4,957,347 | -1.53(-4.52%) |
Sep 20, 2004 | 33.93 | 34.51 | 33.75 | 33.81 | 1,821,308 | -0.19(-0.55%) |
Sep 17, 2004 | 34.04 | 34.50 | 33.96 | 34.00 | 2,262,607 | +0.18(+0.53%) |
Sep 16, 2004 | 34.08 | 34.54 | 33.76 | 33.82 | 1,714,336 | -0.25(-0.74%) |
Sep 15, 2004 | 34.28 | 34.69 | 34.00 | 34.07 | 1,795,264 | -0.21(-0.63%) |
Sep 14, 2004 | 34.77 | 34.89 | 34.05 | 34.28 | 2,853,353 | -0.60(-1.72%) |
Sep 13, 2004 | 34.94 | 35.44 | 34.63 | 34.88 | 3,378,261 | +0.28(+0.80%) |
Sep 10, 2004 | 35.74 | 35.74 | 34.35 | 34.60 | 4,996,693 | -1.15(-3.20%) |
Sep 09, 2004 | 34.87 | 35.77 | 34.71 | 35.75 | 6,015,995 | +1.75(+5.16%) |
Sep 08, 2004 | 34.25 | 34.77 | 33.84 | 34.00 | 2,395,958 | -0.46(-1.32%) |
Sep 07, 2004 | 34.00 | 34.79 | 33.83 | 34.45 | 2,464,366 | +0.36(+1.05%) |
Sep 03, 2004 | 34.23 | 34.56 | 33.77 | 34.09 | 1,696,005 | -0.13(-0.37%) |
Sep 02, 2004 | 32.86 | 34.34 | 32.37 | 34.22 | 3,652,676 | +1.49(+4.54%) |
Sep 01, 2004 | 33.07 | 33.32 | 32.48 | 32.73 | 3,080,150 | -0.29(-0.87%) |
Aug 31, 2004 | 32.21 | 33.06 | 32.16 | 33.02 | 2,242,263 | +0.91(+2.84%) |
Aug 30, 2004 | 32.16 | 32.86 | 31.88 | 32.11 | 2,037,486 | -0.38(-1.18%) |
Aug 27, 2004 | 31.78 | 32.87 | 31.63 | 32.49 | 1,793,587 | +0.93(+2.95%) |
Aug 26, 2004 | 32.07 | 32.20 | 31.34 | 31.56 | 2,827,532 | -0.50(-1.56%) |
Aug 25, 2004 | 31.85 | 32.18 | 30.95 | 32.06 | 3,051,088 | +0.21(+0.67%) |
Aug 24, 2004 | 32.54 | 32.80 | 31.62 | 31.85 | 3,236,974 | -0.36(-1.11%) |
Aug 23, 2004 | 33.82 | 34.04 | 32.09 | 32.21 | 3,534,080 | -1.43(-4.26%) |
Aug 20, 2004 | 33.10 | 33.77 | 32.72 | 33.64 | 2,566,642 | +0.54(+1.62%) |
Aug 19, 2004 | 33.12 | 33.58 | 32.67 | 33.10 | 2,377,179 | -0.07(-0.22%) |
Aug 18, 2004 | 32.91 | 33.28 | 32.22 | 33.17 | 3,290,069 | +0.08(+0.24%) |
Aug 17, 2004 | 33.38 | 33.79 | 32.82 | 33.09 | 2,658,859 | -0.20(-0.59%) |
Aug 16, 2004 | 31.94 | 33.36 | 31.89 | 33.29 | 3,113,795 | +1.50(+4.73%) |
Aug 13, 2004 | 31.71 | 32.38 | 31.54 | 31.79 | 2,111,707 | +0.27(+0.85%) |
Aug 12, 2004 | 32.60 | 32.60 | 31.36 | 31.52 | 1,925,932 | -1.25(-3.82%) |
Aug 11, 2004 | 32.97 | 32.97 | 31.74 | 32.77 | 3,197,852 | -0.20(-0.60%) |
Aug 10, 2004 | 31.69 | 33.03 | 31.62 | 32.97 | 3,503,005 | +1.69(+5.41%) |
Aug 09, 2004 | 30.69 | 31.80 | 30.64 | 31.28 | 2,342,416 | +0.77(+2.52%) |
Aug 06, 2004 | 31.86 | 32.03 | 29.97 | 30.51 | 4,745,081 | -1.67(-5.20%) |
Aug 05, 2004 | 33.52 | 33.95 | 32.12 | 32.18 | 2,721,119 | -1.39(-4.13%) |
Aug 04, 2004 | 33.15 | 33.75 | 32.80 | 33.57 | 2,153,064 | +0.20(+0.59%) |
Aug 03, 2004 | 33.96 | 34.03 | 33.32 | 33.37 | 1,975,896 | -0.73(-2.15%) |