Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.41 | 30.46 | 30.29 | 30.41 | 4,095,590 | +0.00(+0.00%) |
Oct 28, 2004 | 30.35 | 30.48 | 30.24 | 30.41 | 2,321,364 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.34 | 30.05 | 30.33 | 1,941,206 | +0.31(+1.04%) |
Oct 26, 2004 | 29.96 | 30.06 | 29.87 | 30.02 | 3,605,236 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.09 | 29.81 | 29.85 | 2,450,328 | -0.03(-0.10%) |
Oct 22, 2004 | 30.08 | 30.33 | 29.80 | 29.88 | 3,074,459 | -0.19(-0.62%) |
Oct 21, 2004 | 29.93 | 30.11 | 29.90 | 30.07 | 2,218,384 | +0.17(+0.58%) |
Oct 20, 2004 | 29.82 | 30.12 | 29.69 | 29.89 | 4,097,034 | +0.11(+0.38%) |
Oct 19, 2004 | 30.01 | 30.05 | 29.76 | 29.78 | 3,880,489 | -0.06(-0.20%) |
Oct 18, 2004 | 29.71 | 29.84 | 29.60 | 29.84 | 1,988,365 | +0.12(+0.40%) |
Oct 15, 2004 | 29.67 | 29.88 | 29.41 | 29.72 | 2,313,183 | +0.33(+1.14%) |
Oct 14, 2004 | 29.67 | 29.92 | 29.37 | 29.38 | 1,460,957 | -0.16(-0.53%) |
Oct 13, 2004 | 29.71 | 29.72 | 29.44 | 29.54 | 3,457,022 | -0.21(-0.70%) |
Oct 12, 2004 | 29.57 | 29.80 | 29.46 | 29.75 | 2,713,551 | -0.34(-1.14%) |
Oct 11, 2004 | 30.03 | 30.09 | 30.00 | 30.09 | 1,044,710 | +0.07(+0.24%) |
Oct 08, 2004 | 30.01 | 30.11 | 29.97 | 30.02 | 3,969,031 | +0.21(+0.70%) |
Oct 07, 2004 | 29.96 | 29.96 | 29.77 | 29.81 | 2,343,980 | -0.21(-0.69%) |
Oct 06, 2004 | 29.85 | 30.04 | 29.76 | 30.02 | 2,026,381 | +0.11(+0.38%) |
Oct 05, 2004 | 29.91 | 30.02 | 29.84 | 29.90 | 2,160,639 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.95 | 29.78 | 29.89 | 3,020,082 | +0.05(+0.15%) |
Oct 01, 2004 | 29.55 | 29.85 | 29.55 | 29.84 | 2,560,526 | +0.46(+1.56%) |
Sep 30, 2004 | 29.36 | 29.44 | 29.25 | 29.38 | 5,408,816 | +0.10(+0.35%) |
Sep 29, 2004 | 29.18 | 29.28 | 29.09 | 29.28 | 2,345,905 | +0.11(+0.38%) |
Sep 28, 2004 | 29.12 | 29.23 | 28.95 | 29.17 | 2,183,256 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.98 | 28.83 | 28.89 | 2,096,157 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.13 | 28.99 | 29.03 | 2,314,627 | +0.04(+0.13%) |
Sep 23, 2004 | 29.16 | 29.16 | 28.97 | 28.99 | 2,982,548 | -0.08(-0.27%) |
Sep 22, 2004 | 29.31 | 29.31 | 29.04 | 29.07 | 2,888,712 | -0.48(-1.62%) |
Sep 21, 2004 | 29.42 | 29.64 | 29.29 | 29.55 | 2,528,284 | +0.46(+1.56%) |
Sep 20, 2004 | 29.05 | 29.18 | 28.98 | 29.10 | 1,426,310 | -0.18(-0.62%) |
Sep 17, 2004 | 29.27 | 29.29 | 29.14 | 29.28 | 1,266,548 | +0.10(+0.33%) |
Sep 16, 2004 | 29.01 | 29.19 | 28.97 | 29.18 | 1,562,974 | +0.19(+0.66%) |
Sep 15, 2004 | 29.20 | 29.20 | 28.91 | 28.99 | 1,477,800 | -0.42(-1.43%) |
Sep 14, 2004 | 29.38 | 29.46 | 29.32 | 29.42 | 2,038,892 | +0.07(+0.25%) |
Sep 13, 2004 | 29.30 | 29.45 | 29.26 | 29.34 | 1,363,753 | +0.10(+0.36%) |
Sep 10, 2004 | 29.19 | 29.28 | 29.09 | 29.24 | 1,690,976 | +0.22(+0.75%) |
Sep 09, 2004 | 28.98 | 29.09 | 28.87 | 29.02 | 2,324,732 | -0.09(-0.32%) |
Sep 08, 2004 | 28.93 | 29.17 | 28.90 | 29.11 | 2,498,931 | -0.01(-0.05%) |
Sep 07, 2004 | 29.02 | 29.13 | 28.93 | 29.13 | 2,604,316 | +0.40(+1.40%) |
Sep 03, 2004 | 28.83 | 28.89 | 28.68 | 28.73 | 2,124,548 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.78 | 29.11 | 1,815,610 | +0.30(+1.05%) |
Sep 01, 2004 | 28.80 | 28.85 | 28.72 | 28.81 | 2,781,402 | +0.02(+0.09%) |
Aug 31, 2004 | 28.59 | 28.80 | 28.52 | 28.79 | 2,772,259 | +0.27(+0.93%) |
Aug 30, 2004 | 28.51 | 28.61 | 28.50 | 28.52 | 2,006,170 | -0.10(-0.36%) |
Aug 27, 2004 | 28.66 | 28.69 | 28.54 | 28.63 | 2,209,722 | +0.07(+0.25%) |
Aug 26, 2004 | 28.48 | 28.60 | 28.45 | 28.55 | 1,536,989 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.21 | 28.53 | 3,557,596 | +0.30(+1.06%) |
Aug 24, 2004 | 28.38 | 28.38 | 28.19 | 28.23 | 4,617,223 | -0.01(-0.02%) |
Aug 23, 2004 | 28.50 | 28.50 | 28.21 | 28.24 | 2,338,206 | -0.23(-0.81%) |
Aug 20, 2004 | 28.28 | 28.53 | 28.22 | 28.47 | 2,416,162 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.46 | 28.26 | 28.34 | 1,888,754 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.42 | 27.99 | 28.40 | 2,997,466 | +0.21(+0.76%) |
Aug 17, 2004 | 28.26 | 28.29 | 28.13 | 28.19 | 1,295,421 | +0.02(+0.07%) |
Aug 16, 2004 | 27.87 | 28.25 | 27.87 | 28.17 | 1,650,074 | +0.28(+1.01%) |
Aug 13, 2004 | 27.99 | 27.99 | 27.83 | 27.89 | 1,190,998 | +0.17(+0.60%) |
Aug 12, 2004 | 27.95 | 27.96 | 27.72 | 27.72 | 1,329,106 | -0.31(-1.11%) |
Aug 11, 2004 | 27.93 | 28.08 | 27.82 | 28.03 | 1,396,956 | -0.09(-0.33%) |
Aug 10, 2004 | 28.14 | 28.25 | 28.04 | 28.13 | 1,369,527 | +0.23(+0.82%) |
Aug 09, 2004 | 28.01 | 28.04 | 27.89 | 27.90 | 1,424,385 | -0.03(-0.11%) |
Aug 06, 2004 | 28.25 | 28.25 | 27.88 | 27.93 | 1,550,944 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.97 | 2,138,022 | -0.42(-1.49%) |
Aug 04, 2004 | 28.16 | 28.47 | 28.14 | 28.39 | 1,554,794 | -0.00(-0.01%) |
Aug 03, 2004 | 28.52 | 28.62 | 28.40 | 28.40 | 1,706,375 | -0.19(-0.65%) |