Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,700,350 | -0.06(-0.19%) |
Oct 28, 2004 | 28.91 | 29.53 | 28.89 | 29.33 | 10,342,677 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.11 | 28.15 | 29.06 | 11,768,276 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.27 | 8,612,957 | +0.71(+2.59%) |
Oct 25, 2004 | 27.72 | 27.72 | 27.30 | 27.55 | 8,792,314 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,280 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,893,621 | +0.18(+0.63%) |
Oct 20, 2004 | 28.32 | 28.37 | 28.05 | 28.13 | 7,803,040 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.20 | 28.32 | 7,782,690 | -0.31(-1.10%) |
Oct 18, 2004 | 28.37 | 28.69 | 28.25 | 28.63 | 9,831,831 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.42 | 27.90 | 28.37 | 10,345,905 | +0.36(+1.27%) |
Oct 14, 2004 | 28.29 | 28.41 | 27.86 | 28.01 | 5,564,859 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,534,565 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,910,402 | -0.16(-0.55%) |
Oct 11, 2004 | 28.02 | 28.65 | 28.01 | 28.55 | 12,471,813 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.22 | 27.58 | 27.80 | 8,443,002 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.47 | 27.97 | 28.00 | 7,114,801 | -0.30(-1.06%) |
Oct 06, 2004 | 28.22 | 28.36 | 28.05 | 28.30 | 5,648,783 | +0.13(+0.46%) |
Oct 05, 2004 | 28.15 | 28.27 | 27.93 | 28.17 | 8,264,486 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.25 | 10,481,055 | +0.28(+0.99%) |
Oct 01, 2004 | 28.21 | 28.25 | 27.93 | 27.97 | 9,084,086 | +0.04(+0.13%) |
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,238,644 | -0.13(-0.46%) |
Sep 29, 2004 | 27.63 | 28.07 | 27.63 | 28.06 | 8,291,713 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.67 | 10,451,302 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.55 | 27.26 | 27.30 | 6,304,604 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.15 | 27.38 | 7,422,993 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.45 | 27.16 | 27.19 | 5,358,275 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,518,506 | -0.38(-1.39%) |
Sep 21, 2004 | 27.60 | 27.85 | 27.47 | 27.64 | 8,017,343 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.50 | 27.12 | 27.40 | 6,517,784 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.28 | 27.30 | 15,633,447 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.58 | 10,245,841 | +0.22(+0.81%) |
Sep 15, 2004 | 27.16 | 27.47 | 27.03 | 27.35 | 12,742,112 | +0.18(+0.66%) |
Sep 14, 2004 | 26.83 | 27.22 | 26.72 | 27.18 | 9,526,586 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.93 | 26.61 | 26.67 | 8,226,734 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.86 | 26.36 | 26.75 | 7,722,764 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,074 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.39 | 26.56 | 9,133,206 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.73 | 26.82 | 9,754,923 | +0.11(+0.43%) |
Sep 03, 2004 | 26.91 | 26.99 | 26.63 | 26.71 | 9,340,773 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.08 | 26.30 | 27.00 | 14,296,405 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,125,547 | +0.23(+0.88%) |
Aug 31, 2004 | 26.14 | 26.19 | 25.78 | 26.05 | 8,250,873 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,403 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,812,483 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.99 | 26.06 | 5,531,176 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.72 | 26.08 | 7,789,006 | +0.19(+0.74%) |
Aug 24, 2004 | 25.79 | 25.94 | 25.70 | 25.89 | 10,196,862 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,935,243 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,165,124 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,834,117 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.72 | 24.94 | 25.67 | 17,981,938 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,682,828 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,672,442 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,507,920 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,334,717 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,229,541 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.78 | 23.45 | 23.78 | 6,125,386 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,823,790 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,941,799 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,778,901 | -0.43(-1.82%) |
Aug 04, 2004 | 23.71 | 24.13 | 23.59 | 23.93 | 7,069,751 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.16 | 23.67 | 23.88 | 8,639,622 | -0.36(-1.50%) |