Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,631 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,212 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,387,800 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,460 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,247 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,678 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,280 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,114 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,875 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,480 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.17 | 35.99 | 10,299,482 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.17 | 35.17 | 6,220,861 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,096 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,525 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,002 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.04 | 37.08 | 6,224,207 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,508 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.95 | 38.58 | 6,094,031 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,680 | +0.28(+0.73%) |
Oct 04, 2004 | 38.54 | 39.15 | 38.54 | 38.64 | 5,275,853 | +0.10(+0.26%) |
Oct 01, 2004 | 37.81 | 38.81 | 37.80 | 38.54 | 5,516,128 | +0.85(+2.25%) |
Sep 30, 2004 | 38.47 | 38.72 | 37.48 | 37.69 | 11,179,800 | -1.13(-2.91%) |
Sep 29, 2004 | 38.91 | 39.04 | 38.41 | 38.82 | 5,065,055 | -0.13(-0.32%) |
Sep 28, 2004 | 39.54 | 39.57 | 38.79 | 38.94 | 6,475,476 | -0.53(-1.35%) |
Sep 27, 2004 | 39.96 | 40.07 | 39.38 | 39.48 | 3,016,344 | -0.48(-1.19%) |
Sep 24, 2004 | 39.85 | 40.22 | 39.69 | 39.95 | 2,885,053 | +0.10(+0.25%) |
Sep 23, 2004 | 40.32 | 40.45 | 39.84 | 39.85 | 3,591,538 | -0.26(-0.66%) |
Sep 22, 2004 | 40.58 | 40.78 | 39.95 | 40.12 | 4,580,522 | -0.78(-1.90%) |
Sep 21, 2004 | 41.11 | 41.12 | 40.70 | 40.90 | 5,188,698 | -0.22(-0.53%) |
Sep 20, 2004 | 41.60 | 41.70 | 40.85 | 41.12 | 3,875,948 | -0.55(-1.33%) |
Sep 17, 2004 | 42.04 | 42.04 | 41.59 | 41.67 | 4,202,742 | -0.23(-0.55%) |
Sep 16, 2004 | 42.06 | 42.17 | 41.84 | 41.90 | 3,694,945 | -0.18(-0.42%) |
Sep 15, 2004 | 41.83 | 42.24 | 41.79 | 42.08 | 5,123,052 | +0.36(+0.87%) |
Sep 14, 2004 | 41.08 | 41.86 | 41.08 | 41.71 | 6,087,817 | +0.63(+1.54%) |
Sep 13, 2004 | 41.41 | 41.42 | 41.08 | 41.08 | 4,473,609 | -0.25(-0.61%) |
Sep 10, 2004 | 41.25 | 41.40 | 40.80 | 41.33 | 3,067,968 | +0.08(+0.18%) |
Sep 09, 2004 | 41.00 | 41.39 | 40.89 | 41.25 | 4,322,720 | +0.41(+1.01%) |
Sep 08, 2004 | 41.28 | 41.71 | 40.73 | 40.84 | 3,502,311 | -0.58(-1.41%) |
Sep 07, 2004 | 40.98 | 41.74 | 40.98 | 41.42 | 4,697,632 | +0.64(+1.57%) |
Sep 03, 2004 | 40.73 | 40.95 | 40.65 | 40.78 | 3,184,919 | +0.13(+0.31%) |
Sep 02, 2004 | 40.24 | 40.79 | 40.17 | 40.66 | 3,543,897 | +0.42(+1.05%) |
Sep 01, 2004 | 39.85 | 40.28 | 39.53 | 40.24 | 4,916,556 | +0.41(+1.04%) |
Aug 31, 2004 | 39.76 | 40.02 | 39.41 | 39.82 | 3,227,142 | +0.16(+0.40%) |
Aug 30, 2004 | 40.17 | 40.19 | 39.53 | 39.67 | 3,704,505 | -0.70(-1.74%) |
Aug 27, 2004 | 40.07 | 40.52 | 39.98 | 40.37 | 2,495,960 | +0.50(+1.24%) |
Aug 26, 2004 | 40.29 | 40.47 | 39.72 | 39.87 | 5,442,038 | -0.60(-1.47%) |
Aug 25, 2004 | 40.69 | 40.77 | 40.37 | 40.47 | 3,645,393 | -0.14(-0.34%) |
Aug 24, 2004 | 40.58 | 40.74 | 40.36 | 40.61 | 3,483,350 | +0.19(+0.47%) |
Aug 23, 2004 | 40.48 | 40.69 | 40.31 | 40.42 | 3,204,517 | -0.06(-0.16%) |
Aug 20, 2004 | 40.39 | 40.63 | 40.30 | 40.48 | 3,658,777 | +0.09(+0.23%) |
Aug 19, 2004 | 40.52 | 40.52 | 39.67 | 40.39 | 5,440,445 | -0.13(-0.33%) |
Aug 18, 2004 | 39.53 | 40.59 | 39.26 | 40.52 | 5,495,574 | +1.09(+2.75%) |
Aug 17, 2004 | 39.59 | 39.81 | 39.23 | 39.43 | 4,235,883 | -0.16(-0.41%) |
Aug 16, 2004 | 38.89 | 39.67 | 38.77 | 39.60 | 4,555,825 | +0.95(+2.47%) |
Aug 13, 2004 | 39.07 | 39.33 | 38.61 | 38.64 | 4,903,013 | -0.31(-0.79%) |
Aug 12, 2004 | 39.17 | 39.44 | 38.66 | 38.95 | 3,994,811 | -0.34(-0.86%) |
Aug 11, 2004 | 37.79 | 39.35 | 37.79 | 39.29 | 6,228,190 | +0.97(+2.52%) |
Aug 10, 2004 | 38.06 | 38.35 | 37.52 | 38.32 | 5,551,819 | +0.37(+0.98%) |
Aug 09, 2004 | 38.44 | 38.47 | 37.85 | 37.95 | 3,423,441 | -0.33(-0.87%) |
Aug 06, 2004 | 38.30 | 38.41 | 37.81 | 38.28 | 6,043,204 | -0.26(-0.67%) |
Aug 05, 2004 | 39.98 | 40.02 | 38.47 | 38.54 | 5,303,896 | -1.41(-3.52%) |
Aug 04, 2004 | 40.23 | 40.47 | 39.55 | 39.95 | 5,771,221 | +0.27(+0.68%) |
Aug 03, 2004 | 39.92 | 40.22 | 39.65 | 39.68 | 4,044,842 | -0.21(-0.52%) |