Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.07 | 28.32 | 27.74 | 28.12 | 2,414,476 | +0.06(+0.21%) |
Oct 28, 2004 | 27.41 | 28.18 | 27.25 | 28.06 | 2,560,524 | +0.65(+2.37%) |
Oct 27, 2004 | 27.28 | 27.68 | 26.83 | 27.41 | 2,761,257 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.79 | 26.89 | 27.47 | 4,859,271 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.19 | 25.54 | 25.70 | 3,247,455 | +0.18(+0.69%) |
Oct 22, 2004 | 24.97 | 26.08 | 24.92 | 25.53 | 5,331,257 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.55 | 24.75 | 25.13 | 3,810,535 | +0.01(+0.03%) |
Oct 20, 2004 | 24.01 | 25.38 | 23.75 | 25.12 | 6,063,802 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.49 | 24.49 | 12,571,978 | -1.65(-6.30%) |
Oct 18, 2004 | 25.84 | 26.40 | 25.59 | 26.14 | 4,839,645 | +0.30(+1.14%) |
Oct 15, 2004 | 26.22 | 26.22 | 24.34 | 25.84 | 14,729,819 | -1.10(-4.09%) |
Oct 14, 2004 | 29.63 | 29.66 | 26.34 | 26.94 | 10,194,048 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.70 | 29.78 | 1,432,876 | -0.04(-0.15%) |
Oct 12, 2004 | 29.88 | 29.95 | 29.63 | 29.83 | 1,497,170 | -0.10(-0.32%) |
Oct 11, 2004 | 29.92 | 30.30 | 29.88 | 29.92 | 1,668,665 | -0.40(-1.32%) |
Oct 08, 2004 | 30.68 | 30.82 | 30.18 | 30.32 | 1,306,183 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.24 | 30.77 | 30.83 | 1,261,244 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.02 | 31.24 | 1,143,079 | +0.00(+0.00%) |
Oct 05, 2004 | 31.29 | 31.35 | 31.16 | 31.24 | 1,745,006 | -0.07(-0.21%) |
Oct 04, 2004 | 30.36 | 31.72 | 30.36 | 31.30 | 4,067,034 | +0.94(+3.09%) |
Oct 01, 2004 | 29.83 | 30.41 | 29.74 | 30.36 | 2,213,066 | +0.77(+2.60%) |
Sep 30, 2004 | 28.70 | 29.64 | 28.44 | 29.60 | 2,689,112 | +0.89(+3.11%) |
Sep 29, 2004 | 28.65 | 28.78 | 28.16 | 28.70 | 2,338,270 | -0.07(-0.23%) |
Sep 28, 2004 | 28.19 | 28.89 | 28.18 | 28.77 | 1,935,045 | +0.41(+1.46%) |
Sep 27, 2004 | 28.95 | 28.98 | 28.19 | 28.35 | 1,758,677 | -0.60(-2.07%) |
Sep 24, 2004 | 28.94 | 28.97 | 28.68 | 28.95 | 585,549 | -0.06(-0.20%) |
Sep 23, 2004 | 29.03 | 29.16 | 28.84 | 29.01 | 1,044,811 | +0.01(+0.05%) |
Sep 22, 2004 | 29.26 | 29.33 | 28.87 | 29.00 | 1,133,739 | -0.42(-1.43%) |
Sep 21, 2004 | 29.44 | 29.47 | 29.18 | 29.42 | 1,337,179 | +0.00(+0.00%) |
Sep 20, 2004 | 29.52 | 29.59 | 29.25 | 29.42 | 1,094,622 | -0.10(-0.35%) |
Sep 17, 2004 | 29.86 | 30.03 | 29.51 | 29.52 | 1,742,299 | -0.16(-0.52%) |
Sep 16, 2004 | 29.32 | 29.77 | 29.32 | 29.68 | 1,734,990 | +0.27(+0.93%) |
Sep 15, 2004 | 29.09 | 29.77 | 28.81 | 29.40 | 1,942,761 | +0.16(+0.53%) |
Sep 14, 2004 | 29.19 | 29.40 | 29.13 | 29.25 | 1,551,041 | +0.17(+0.58%) |
Sep 13, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 1,333,524 | +0.38(+1.31%) |
Sep 10, 2004 | 28.59 | 28.72 | 28.35 | 28.70 | 1,174,346 | +0.07(+0.26%) |
Sep 09, 2004 | 28.71 | 28.77 | 28.27 | 28.63 | 1,332,712 | -0.07(-0.26%) |
Sep 08, 2004 | 28.89 | 28.96 | 28.65 | 28.70 | 939,368 | -0.30(-1.02%) |
Sep 07, 2004 | 28.85 | 29.23 | 28.85 | 29.00 | 1,443,839 | +0.22(+0.77%) |
Sep 03, 2004 | 28.37 | 29.09 | 28.35 | 28.78 | 1,780,334 | +0.40(+1.41%) |
Sep 02, 2004 | 27.70 | 28.44 | 27.42 | 28.38 | 3,074,470 | +0.66(+2.37%) |
Sep 01, 2004 | 28.35 | 28.35 | 27.61 | 27.72 | 2,470,242 | -0.76(-2.67%) |
Aug 31, 2004 | 28.78 | 28.82 | 28.29 | 28.48 | 1,443,839 | -0.18(-0.64%) |
Aug 30, 2004 | 28.81 | 28.92 | 28.63 | 28.67 | 864,246 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.67 | 28.83 | 892,400 | +0.03(+0.10%) |
Aug 26, 2004 | 28.98 | 29.09 | 28.79 | 28.80 | 1,145,245 | -0.18(-0.64%) |
Aug 25, 2004 | 28.91 | 29.00 | 28.81 | 28.98 | 781,002 | +0.04(+0.13%) |
Aug 24, 2004 | 28.92 | 28.96 | 28.81 | 28.95 | 2,356,408 | +0.13(+0.46%) |
Aug 23, 2004 | 28.91 | 29.06 | 28.70 | 28.81 | 1,404,992 | -0.21(-0.71%) |
Aug 20, 2004 | 29.13 | 29.30 | 28.92 | 29.02 | 916,223 | -0.11(-0.38%) |
Aug 19, 2004 | 29.04 | 29.13 | 28.83 | 29.13 | 790,613 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.08 | 28.48 | 29.02 | 2,294,280 | +0.29(+1.00%) |
Aug 17, 2004 | 28.92 | 29.14 | 28.69 | 28.73 | 1,186,799 | -0.16(-0.54%) |
Aug 16, 2004 | 28.24 | 28.93 | 28.24 | 28.89 | 1,700,474 | +0.61(+2.14%) |
Aug 13, 2004 | 28.26 | 28.48 | 27.89 | 28.28 | 1,265,441 | -0.01(-0.05%) |
Aug 12, 2004 | 28.54 | 28.54 | 28.07 | 28.30 | 1,683,554 | -0.24(-0.85%) |
Aug 11, 2004 | 28.49 | 28.64 | 28.24 | 28.54 | 1,244,325 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.55 | 28.15 | 28.50 | 1,249,739 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.49 | 28.24 | 28.28 | 1,153,231 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.25 | 28.39 | 1,229,842 | -0.21(-0.72%) |
Aug 05, 2004 | 29.26 | 29.30 | 28.58 | 28.60 | 1,440,456 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.48 | 28.70 | 29.26 | 1,189,912 | +0.13(+0.43%) |
Aug 03, 2004 | 29.40 | 29.46 | 29.02 | 29.13 | 1,948,040 | -0.37(-1.25%) |