Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.40 | 27.55 | 27.15 | 27.46 | 3,288,008 | +0.06(+0.24%) |
Oct 28, 2004 | 27.04 | 27.69 | 26.97 | 27.40 | 4,015,124 | +0.24(+0.89%) |
Oct 27, 2004 | 26.82 | 27.16 | 26.48 | 27.15 | 4,822,785 | +0.15(+0.55%) |
Oct 26, 2004 | 26.28 | 27.01 | 26.11 | 27.01 | 4,741,731 | +0.92(+3.51%) |
Oct 25, 2004 | 26.12 | 26.27 | 25.74 | 26.09 | 4,395,857 | -0.10(-0.38%) |
Oct 22, 2004 | 26.00 | 26.48 | 26.00 | 26.19 | 4,832,938 | +0.28(+1.07%) |
Oct 21, 2004 | 25.92 | 26.10 | 25.60 | 25.91 | 5,911,512 | -0.01(-0.02%) |
Oct 20, 2004 | 25.33 | 26.10 | 25.33 | 25.92 | 8,692,723 | +0.59(+2.31%) |
Oct 19, 2004 | 26.72 | 26.73 | 25.06 | 25.33 | 7,149,316 | -1.21(-4.54%) |
Oct 18, 2004 | 26.30 | 26.66 | 25.86 | 26.54 | 6,232,343 | +0.15(+0.58%) |
Oct 15, 2004 | 27.39 | 27.39 | 25.52 | 26.39 | 12,839,665 | -0.63(-2.32%) |
Oct 14, 2004 | 27.48 | 27.57 | 26.79 | 27.01 | 5,232,284 | -0.54(-1.95%) |
Oct 13, 2004 | 27.66 | 27.83 | 27.44 | 27.55 | 2,474,255 | -0.08(-0.28%) |
Oct 12, 2004 | 27.67 | 27.74 | 27.48 | 27.63 | 1,775,907 | -0.13(-0.47%) |
Oct 11, 2004 | 27.73 | 27.99 | 27.70 | 27.76 | 1,759,324 | -0.02(-0.08%) |
Oct 08, 2004 | 27.89 | 28.07 | 27.66 | 27.78 | 3,172,096 | -0.39(-1.38%) |
Oct 07, 2004 | 28.48 | 28.53 | 28.10 | 28.17 | 2,528,404 | -0.39(-1.37%) |
Oct 06, 2004 | 28.52 | 28.69 | 28.37 | 28.56 | 3,204,586 | +0.08(+0.27%) |
Oct 05, 2004 | 28.44 | 28.53 | 28.35 | 28.48 | 3,054,662 | -0.10(-0.35%) |
Oct 04, 2004 | 28.32 | 28.69 | 28.32 | 28.59 | 3,437,086 | +0.37(+1.30%) |
Oct 01, 2004 | 27.86 | 28.30 | 27.79 | 28.22 | 4,002,263 | +0.42(+1.51%) |
Sep 30, 2004 | 27.66 | 27.88 | 27.54 | 27.80 | 4,290,267 | +0.14(+0.51%) |
Sep 29, 2004 | 27.60 | 27.68 | 27.38 | 27.66 | 2,798,978 | -0.02(-0.09%) |
Sep 28, 2004 | 27.58 | 27.75 | 27.47 | 27.68 | 2,556,155 | +0.10(+0.36%) |
Sep 27, 2004 | 27.85 | 27.89 | 27.43 | 27.58 | 3,221,846 | -0.36(-1.29%) |
Sep 24, 2004 | 27.65 | 27.98 | 27.60 | 27.94 | 3,360,771 | +0.38(+1.37%) |
Sep 23, 2004 | 27.88 | 27.95 | 27.51 | 27.56 | 2,543,464 | -0.28(-1.00%) |
Sep 22, 2004 | 28.02 | 28.03 | 27.65 | 27.84 | 3,803,267 | -0.38(-1.34%) |
Sep 21, 2004 | 28.13 | 28.22 | 27.99 | 28.22 | 2,684,251 | +0.12(+0.42%) |
Sep 20, 2004 | 28.37 | 28.37 | 28.04 | 28.10 | 2,042,589 | -0.27(-0.94%) |
Sep 17, 2004 | 28.51 | 28.76 | 28.31 | 28.37 | 4,498,231 | -0.04(-0.12%) |
Sep 16, 2004 | 28.20 | 28.48 | 28.17 | 28.40 | 2,909,137 | +0.16(+0.57%) |
Sep 15, 2004 | 27.96 | 28.26 | 27.93 | 28.24 | 3,180,726 | +0.12(+0.42%) |
Sep 14, 2004 | 28.27 | 28.64 | 27.88 | 28.12 | 2,516,559 | -0.05(-0.17%) |
Sep 13, 2004 | 28.13 | 28.30 | 27.89 | 28.17 | 3,583,626 | -0.17(-0.60%) |
Sep 10, 2004 | 28.07 | 28.37 | 28.07 | 28.34 | 2,653,792 | +0.21(+0.76%) |
Sep 09, 2004 | 28.01 | 28.21 | 27.78 | 28.13 | 3,381,246 | +0.13(+0.46%) |
Sep 08, 2004 | 28.42 | 28.46 | 27.95 | 28.00 | 3,838,802 | -0.43(-1.50%) |
Sep 07, 2004 | 28.28 | 28.55 | 28.23 | 28.43 | 4,412,101 | +0.50(+1.80%) |
Sep 03, 2004 | 27.79 | 28.04 | 27.75 | 27.92 | 3,597,333 | +0.13(+0.47%) |
Sep 02, 2004 | 27.18 | 27.81 | 27.16 | 27.79 | 4,009,370 | +0.60(+2.19%) |
Sep 01, 2004 | 27.29 | 27.47 | 27.03 | 27.20 | 4,440,191 | -0.09(-0.35%) |
Aug 31, 2004 | 27.21 | 27.29 | 26.89 | 27.29 | 3,893,966 | +0.14(+0.52%) |
Aug 30, 2004 | 27.26 | 27.39 | 27.10 | 27.15 | 2,906,599 | -0.11(-0.39%) |
Aug 27, 2004 | 27.33 | 27.57 | 27.17 | 27.26 | 3,598,517 | -0.06(-0.22%) |
Aug 26, 2004 | 27.07 | 27.37 | 26.95 | 27.31 | 2,855,158 | +0.25(+0.92%) |
Aug 25, 2004 | 27.01 | 27.22 | 26.64 | 27.07 | 3,557,567 | +0.15(+0.55%) |
Aug 24, 2004 | 26.93 | 27.10 | 26.63 | 26.92 | 4,132,897 | +0.14(+0.51%) |
Aug 23, 2004 | 27.15 | 27.28 | 26.62 | 26.78 | 3,757,748 | -0.38(-1.39%) |
Aug 20, 2004 | 26.87 | 27.17 | 26.84 | 27.16 | 2,502,514 | +0.29(+1.08%) |
Aug 19, 2004 | 26.90 | 27.02 | 26.61 | 26.87 | 3,003,728 | -0.03(-0.11%) |
Aug 18, 2004 | 26.56 | 26.90 | 26.39 | 26.90 | 3,822,557 | +0.34(+1.27%) |
Aug 17, 2004 | 26.64 | 26.74 | 26.40 | 26.56 | 4,249,824 | +0.05(+0.20%) |
Aug 16, 2004 | 26.24 | 26.58 | 26.22 | 26.51 | 2,684,758 | +0.33(+1.26%) |
Aug 13, 2004 | 26.40 | 26.40 | 25.93 | 26.18 | 2,665,299 | -0.15(-0.56%) |
Aug 12, 2004 | 26.36 | 26.57 | 26.27 | 26.33 | 2,218,234 | -0.21(-0.78%) |
Aug 11, 2004 | 26.46 | 26.94 | 26.16 | 26.53 | 3,491,912 | -0.11(-0.40%) |
Aug 10, 2004 | 26.59 | 26.64 | 26.37 | 26.64 | 3,268,041 | +0.10(+0.38%) |
Aug 09, 2004 | 26.71 | 26.81 | 26.40 | 26.54 | 2,437,874 | -0.10(-0.38%) |
Aug 06, 2004 | 26.80 | 26.87 | 26.50 | 26.64 | 2,582,553 | -0.35(-1.29%) |
Aug 05, 2004 | 27.45 | 27.49 | 26.99 | 26.99 | 1,668,117 | -0.41(-1.49%) |
Aug 04, 2004 | 26.92 | 27.62 | 26.79 | 27.40 | 3,262,795 | +0.35(+1.31%) |
Aug 03, 2004 | 27.13 | 27.30 | 27.00 | 27.04 | 1,713,974 | -0.20(-0.74%) |