Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.19 | 34.40 | 34.14 | 34.31 | 13,125,117 | +0.21(+0.61%) |
Oct 28, 2004 | 33.78 | 34.30 | 33.78 | 34.11 | 9,503,009 | +0.12(+0.36%) |
Oct 27, 2004 | 33.52 | 34.09 | 33.44 | 33.98 | 11,099,462 | +0.38(+1.12%) |
Oct 26, 2004 | 33.42 | 33.67 | 33.34 | 33.61 | 11,271,508 | +0.19(+0.57%) |
Oct 25, 2004 | 33.44 | 33.44 | 32.90 | 33.42 | 13,605,228 | -0.14(-0.41%) |
Oct 22, 2004 | 33.55 | 34.00 | 33.50 | 33.55 | 9,999,045 | -0.08(-0.25%) |
Oct 21, 2004 | 33.61 | 33.96 | 33.11 | 33.64 | 14,210,261 | +0.15(+0.43%) |
Oct 20, 2004 | 33.98 | 33.98 | 33.12 | 33.49 | 16,983,496 | -0.49(-1.44%) |
Oct 19, 2004 | 34.47 | 34.66 | 33.60 | 33.98 | 16,789,780 | -0.48(-1.38%) |
Oct 18, 2004 | 34.27 | 34.51 | 34.21 | 34.46 | 10,067,968 | -0.01(-0.02%) |
Oct 15, 2004 | 34.09 | 34.54 | 33.97 | 34.47 | 16,845,650 | +0.61(+1.79%) |
Oct 14, 2004 | 34.32 | 34.56 | 33.73 | 33.86 | 17,866,048 | -0.62(-1.80%) |
Oct 13, 2004 | 34.88 | 35.00 | 34.32 | 34.48 | 10,186,103 | -0.40(-1.14%) |
Oct 12, 2004 | 34.47 | 34.92 | 34.47 | 34.88 | 10,883,164 | +0.09(+0.26%) |
Oct 11, 2004 | 34.70 | 34.84 | 34.61 | 34.79 | 5,700,761 | +0.21(+0.60%) |
Oct 08, 2004 | 34.76 | 34.92 | 34.49 | 34.58 | 7,986,052 | -0.22(-0.64%) |
Oct 07, 2004 | 34.66 | 34.80 | 34.44 | 34.80 | 9,695,157 | +0.14(+0.40%) |
Oct 06, 2004 | 34.41 | 34.76 | 34.34 | 34.66 | 12,100,411 | +0.41(+1.19%) |
Oct 05, 2004 | 34.10 | 34.40 | 34.05 | 34.26 | 10,461,925 | +0.28(+0.83%) |
Oct 04, 2004 | 34.01 | 34.22 | 33.90 | 33.98 | 8,884,138 | +0.15(+0.43%) |
Oct 01, 2004 | 33.35 | 34.02 | 33.26 | 33.83 | 11,463,396 | +0.64(+1.92%) |
Sep 30, 2004 | 33.46 | 33.50 | 33.05 | 33.19 | 11,968,831 | -0.20(-0.60%) |
Sep 29, 2004 | 33.36 | 33.47 | 32.98 | 33.39 | 11,897,428 | -0.07(-0.21%) |
Sep 28, 2004 | 33.52 | 33.63 | 33.24 | 33.46 | 10,803,407 | -0.11(-0.32%) |
Sep 27, 2004 | 33.78 | 33.85 | 33.53 | 33.57 | 10,927,285 | -0.12(-0.36%) |
Sep 24, 2004 | 33.40 | 33.88 | 33.36 | 33.69 | 12,756,092 | +0.31(+0.94%) |
Sep 23, 2004 | 33.65 | 33.76 | 33.35 | 33.38 | 7,951,721 | -0.27(-0.80%) |
Sep 22, 2004 | 33.83 | 34.23 | 33.40 | 33.65 | 12,156,411 | -0.58(-1.70%) |
Sep 21, 2004 | 33.99 | 34.33 | 33.95 | 34.23 | 8,762,740 | +0.24(+0.70%) |
Sep 20, 2004 | 34.01 | 34.09 | 33.80 | 33.99 | 9,168,968 | -0.22(-0.65%) |
Sep 17, 2004 | 34.08 | 34.31 | 34.02 | 34.21 | 12,565,771 | +0.25(+0.72%) |
Sep 16, 2004 | 33.93 | 34.01 | 33.82 | 33.97 | 7,482,053 | +0.13(+0.38%) |
Sep 15, 2004 | 33.98 | 34.07 | 33.78 | 33.84 | 8,575,813 | -0.14(-0.41%) |
Sep 14, 2004 | 33.91 | 34.15 | 33.76 | 33.98 | 10,426,419 | -0.10(-0.29%) |
Sep 13, 2004 | 34.06 | 34.28 | 33.98 | 34.07 | 9,595,298 | -0.09(-0.27%) |
Sep 10, 2004 | 33.91 | 34.30 | 33.88 | 34.17 | 8,201,566 | +0.18(+0.52%) |
Sep 09, 2004 | 33.90 | 34.07 | 33.76 | 33.99 | 8,741,724 | +0.20(+0.59%) |
Sep 08, 2004 | 33.73 | 34.08 | 33.73 | 33.79 | 10,103,212 | -0.12(-0.36%) |
Sep 07, 2004 | 33.67 | 34.00 | 33.62 | 33.91 | 11,600,720 | +0.51(+1.51%) |
Sep 03, 2004 | 33.71 | 33.79 | 33.34 | 33.41 | 10,173,441 | -0.18(-0.55%) |
Sep 02, 2004 | 33.59 | 33.62 | 33.15 | 33.59 | 13,705,740 | +0.15(+0.46%) |
Sep 01, 2004 | 34.05 | 34.17 | 33.29 | 33.44 | 18,659,966 | -1.02(-2.96%) |
Aug 31, 2004 | 34.28 | 34.47 | 34.12 | 34.46 | 13,293,639 | +0.31(+0.92%) |
Aug 30, 2004 | 34.31 | 34.37 | 34.11 | 34.14 | 8,403,505 | +17.10(+100.29%) |
Aug 27, 2004 | 16.92 | 17.10 | 16.90 | 17.05 | 8,986,609 | +0.16(+0.92%) |
Aug 26, 2004 | 16.96 | 17.03 | 16.89 | 16.89 | 11,525,531 | -0.09(-0.54%) |
Aug 25, 2004 | 16.95 | 17.00 | 16.91 | 16.98 | 12,699,831 | -0.00(-0.01%) |
Aug 24, 2004 | 16.91 | 16.99 | 16.88 | 16.99 | 13,033,220 | +0.07(+0.44%) |
Aug 23, 2004 | 16.94 | 16.99 | 16.87 | 16.91 | 11,036,805 | -0.04(-0.23%) |
Aug 20, 2004 | 16.76 | 16.96 | 16.72 | 16.95 | 13,435,270 | +0.16(+0.96%) |
Aug 19, 2004 | 16.73 | 16.81 | 16.71 | 16.79 | 12,865,873 | +0.04(+0.24%) |
Aug 18, 2004 | 16.63 | 16.80 | 16.61 | 16.75 | 15,771,078 | +0.11(+0.66%) |
Aug 17, 2004 | 16.52 | 16.67 | 16.51 | 16.64 | 13,931,829 | +0.15(+0.91%) |
Aug 16, 2004 | 16.27 | 16.49 | 16.25 | 16.49 | 13,014,945 | +0.22(+1.34%) |
Aug 13, 2004 | 16.33 | 16.35 | 16.21 | 16.27 | 10,223,567 | -0.07(-0.41%) |
Aug 12, 2004 | 16.33 | 16.39 | 16.31 | 16.34 | 9,831,698 | -0.04(-0.26%) |
Aug 11, 2004 | 16.23 | 16.38 | 16.20 | 16.38 | 11,706,976 | +0.10(+0.62%) |
Aug 10, 2004 | 16.09 | 16.28 | 16.07 | 16.28 | 11,311,452 | +0.20(+1.28%) |
Aug 09, 2004 | 16.10 | 16.13 | 16.05 | 16.07 | 9,837,442 | +0.00(+0.02%) |
Aug 06, 2004 | 16.06 | 16.22 | 15.97 | 16.07 | 13,588,258 | +0.00(+0.01%) |
Aug 05, 2004 | 16.33 | 16.33 | 16.07 | 16.07 | 12,363,049 | -0.23(-1.41%) |
Aug 04, 2004 | 16.38 | 16.39 | 16.24 | 16.30 | 11,604,636 | -0.14(-0.83%) |
Aug 03, 2004 | 16.37 | 16.47 | 16.36 | 16.43 | 10,721,691 | +0.03(+0.16%) |