Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 31.85 | 32.02 | 31.42 | 31.91 | 2,764,594 | -0.05(-0.17%) |
Oct 28, 2004 | 32.13 | 32.32 | 31.90 | 31.97 | 4,450,919 | -0.36(-1.10%) |
Oct 27, 2004 | 30.38 | 33.14 | 30.38 | 32.32 | 24,068,218 | +5.48(+20.39%) |
Oct 26, 2004 | 26.43 | 27.07 | 26.32 | 26.85 | 4,812,442 | +0.42(+1.60%) |
Oct 25, 2004 | 26.09 | 26.44 | 25.95 | 26.43 | 4,120,012 | +0.15(+0.57%) |
Oct 22, 2004 | 26.42 | 27.20 | 26.16 | 26.28 | 6,880,944 | -0.04(-0.16%) |
Oct 21, 2004 | 25.57 | 26.60 | 25.50 | 26.32 | 7,262,096 | +0.61(+2.39%) |
Oct 20, 2004 | 26.97 | 27.20 | 24.63 | 25.70 | 18,552,652 | -1.75(-6.37%) |
Oct 19, 2004 | 27.96 | 28.07 | 27.19 | 27.45 | 3,841,399 | -0.51(-1.81%) |
Oct 18, 2004 | 27.96 | 28.13 | 27.85 | 27.96 | 3,386,712 | -0.07(-0.24%) |
Oct 15, 2004 | 28.16 | 28.23 | 27.92 | 28.02 | 2,140,279 | -0.05(-0.17%) |
Oct 14, 2004 | 28.40 | 28.58 | 28.07 | 28.07 | 2,620,307 | -0.40(-1.39%) |
Oct 13, 2004 | 28.81 | 28.90 | 28.43 | 28.47 | 3,148,676 | -0.38(-1.30%) |
Oct 12, 2004 | 29.05 | 29.18 | 28.71 | 28.84 | 2,597,895 | -0.34(-1.17%) |
Oct 11, 2004 | 29.07 | 29.32 | 29.05 | 29.18 | 2,522,456 | +0.15(+0.52%) |
Oct 08, 2004 | 29.33 | 29.42 | 29.01 | 29.03 | 2,058,687 | -0.30(-1.02%) |
Oct 07, 2004 | 29.71 | 29.80 | 29.29 | 29.33 | 3,595,599 | -0.54(-1.81%) |
Oct 06, 2004 | 29.69 | 29.88 | 29.38 | 29.87 | 4,838,809 | +0.18(+0.62%) |
Oct 05, 2004 | 29.87 | 29.98 | 29.66 | 29.69 | 2,945,942 | -0.23(-0.78%) |
Oct 04, 2004 | 30.18 | 30.56 | 29.89 | 29.92 | 3,288,128 | -0.26(-0.86%) |
Oct 01, 2004 | 29.89 | 30.49 | 29.89 | 30.18 | 2,846,479 | +0.30(+1.01%) |
Sep 30, 2004 | 30.36 | 30.36 | 29.58 | 29.88 | 4,196,037 | -0.48(-1.60%) |
Sep 29, 2004 | 30.46 | 30.58 | 30.18 | 30.37 | 3,873,186 | -0.23(-0.76%) |
Sep 28, 2004 | 30.71 | 30.82 | 30.45 | 30.60 | 3,561,028 | -0.11(-0.36%) |
Sep 27, 2004 | 30.89 | 31.10 | 30.71 | 30.71 | 3,817,815 | -0.52(-1.66%) |
Sep 24, 2004 | 31.61 | 31.83 | 31.11 | 31.23 | 3,635,882 | -0.31(-1.00%) |
Sep 23, 2004 | 32.02 | 32.23 | 31.37 | 31.54 | 3,660,784 | -0.59(-1.85%) |
Sep 22, 2004 | 32.26 | 32.41 | 32.06 | 32.13 | 3,173,724 | -0.29(-0.91%) |
Sep 21, 2004 | 31.85 | 32.55 | 31.81 | 32.43 | 2,825,532 | +0.03(+0.11%) |
Sep 20, 2004 | 32.58 | 32.73 | 32.34 | 32.39 | 2,030,562 | -0.29(-0.90%) |
Sep 17, 2004 | 32.62 | 32.73 | 32.39 | 32.69 | 3,604,974 | +0.09(+0.27%) |
Sep 16, 2004 | 32.00 | 32.60 | 32.00 | 32.60 | 4,578,361 | +0.57(+1.77%) |
Sep 15, 2004 | 32.25 | 32.49 | 31.70 | 32.03 | 6,764,929 | -0.39(-1.20%) |
Sep 14, 2004 | 30.64 | 33.25 | 30.52 | 32.42 | 16,407,685 | +1.37(+4.40%) |
Sep 13, 2004 | 31.33 | 31.52 | 30.94 | 31.05 | 3,641,888 | -0.25(-0.78%) |
Sep 10, 2004 | 31.23 | 31.48 | 30.94 | 31.30 | 3,214,886 | -0.87(-2.72%) |
Sep 09, 2004 | 31.87 | 32.43 | 31.59 | 32.17 | 3,073,529 | +0.31(+0.96%) |
Sep 08, 2004 | 32.57 | 32.57 | 31.47 | 31.87 | 7,046,032 | -0.78(-2.38%) |
Sep 07, 2004 | 32.43 | 32.77 | 32.32 | 32.65 | 2,110,982 | +0.32(+0.99%) |
Sep 03, 2004 | 32.65 | 32.93 | 32.17 | 32.32 | 1,838,229 | -0.24(-0.73%) |
Sep 02, 2004 | 31.27 | 32.67 | 31.26 | 32.56 | 4,407,707 | +1.30(+4.17%) |
Sep 01, 2004 | 30.91 | 31.33 | 30.88 | 31.26 | 2,407,612 | +0.40(+1.31%) |
Aug 31, 2004 | 30.77 | 30.95 | 30.55 | 30.86 | 1,841,158 | +0.09(+0.29%) |
Aug 30, 2004 | 31.16 | 31.16 | 30.60 | 30.77 | 2,075,533 | -0.49(-1.57%) |
Aug 27, 2004 | 31.27 | 31.33 | 30.90 | 31.26 | 1,249,802 | -0.01(-0.02%) |
Aug 26, 2004 | 30.75 | 31.33 | 30.74 | 31.27 | 3,330,609 | +0.53(+1.71%) |
Aug 25, 2004 | 30.14 | 30.79 | 30.04 | 30.74 | 3,286,664 | +0.55(+1.81%) |
Aug 24, 2004 | 30.31 | 30.47 | 29.98 | 30.19 | 2,522,749 | +0.05(+0.18%) |
Aug 23, 2004 | 30.38 | 30.54 | 29.97 | 30.14 | 1,966,842 | -0.26(-0.85%) |
Aug 20, 2004 | 30.21 | 30.52 | 30.15 | 30.40 | 1,578,366 | +0.13(+0.43%) |
Aug 19, 2004 | 29.93 | 30.37 | 29.89 | 30.27 | 3,705,315 | +0.16(+0.54%) |
Aug 18, 2004 | 29.66 | 30.15 | 29.52 | 30.11 | 4,666,837 | +0.38(+1.26%) |
Aug 17, 2004 | 29.29 | 29.85 | 29.27 | 29.73 | 3,623,577 | +0.53(+1.82%) |
Aug 16, 2004 | 28.93 | 29.35 | 28.92 | 29.20 | 4,681,485 | +0.30(+1.04%) |
Aug 13, 2004 | 29.35 | 29.49 | 28.81 | 28.90 | 5,173,672 | -1.03(-3.44%) |
Aug 12, 2004 | 30.11 | 30.28 | 29.85 | 29.93 | 2,736,616 | -0.20(-0.68%) |
Aug 11, 2004 | 29.98 | 30.20 | 29.87 | 30.13 | 3,296,624 | +0.03(+0.11%) |
Aug 10, 2004 | 29.93 | 30.16 | 29.71 | 30.10 | 4,194,719 | +0.19(+0.64%) |
Aug 09, 2004 | 30.04 | 30.08 | 29.78 | 29.91 | 3,985,100 | -0.14(-0.45%) |
Aug 06, 2004 | 29.83 | 30.11 | 29.63 | 30.04 | 5,560,976 | +0.21(+0.71%) |
Aug 05, 2004 | 29.99 | 30.20 | 29.83 | 29.83 | 4,419,425 | -0.31(-1.04%) |
Aug 04, 2004 | 29.08 | 30.35 | 29.08 | 30.15 | 4,647,355 | -0.23(-0.74%) |
Aug 03, 2004 | 30.21 | 30.71 | 30.15 | 30.37 | 3,981,145 | +0.01(+0.05%) |