Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.51 | 33.85 | 33.51 | 33.63 | 12,928,860 | -0.09(-0.25%) |
Oct 28, 2004 | 34.50 | 34.50 | 33.21 | 33.72 | 22,253,478 | -0.31(-0.91%) |
Oct 27, 2004 | 34.34 | 34.66 | 33.39 | 34.03 | 23,830,306 | -0.94(-2.69%) |
Oct 26, 2004 | 34.07 | 34.97 | 33.86 | 34.97 | 13,288,295 | +0.58(+1.68%) |
Oct 25, 2004 | 34.83 | 34.84 | 34.30 | 34.39 | 7,877,594 | -0.47(-1.36%) |
Oct 22, 2004 | 35.29 | 35.37 | 34.83 | 34.86 | 5,444,027 | -0.37(-1.06%) |
Oct 21, 2004 | 35.03 | 35.47 | 34.76 | 35.24 | 7,057,985 | +0.04(+0.11%) |
Oct 20, 2004 | 34.70 | 35.20 | 34.68 | 35.20 | 6,566,463 | +0.37(+1.06%) |
Oct 19, 2004 | 35.26 | 35.45 | 34.83 | 34.83 | 5,986,375 | -0.43(-1.23%) |
Oct 18, 2004 | 35.23 | 35.35 | 34.99 | 35.26 | 7,315,920 | -0.02(-0.06%) |
Oct 15, 2004 | 35.18 | 35.74 | 35.14 | 35.28 | 7,816,573 | +0.47(+1.36%) |
Oct 14, 2004 | 34.73 | 34.97 | 34.72 | 34.81 | 5,955,332 | -0.03(-0.09%) |
Oct 13, 2004 | 35.16 | 35.18 | 34.68 | 34.84 | 7,532,311 | -0.34(-0.95%) |
Oct 12, 2004 | 35.09 | 35.47 | 35.09 | 35.18 | 7,293,094 | -0.09(-0.26%) |
Oct 11, 2004 | 35.12 | 35.42 | 34.89 | 35.27 | 5,927,332 | +0.14(+0.41%) |
Oct 08, 2004 | 35.10 | 35.50 | 34.97 | 35.12 | 8,833,248 | -0.12(-0.35%) |
Oct 07, 2004 | 35.72 | 35.75 | 35.22 | 35.25 | 5,850,636 | -0.43(-1.22%) |
Oct 06, 2004 | 35.66 | 35.73 | 35.49 | 35.68 | 6,653,506 | +0.03(+0.07%) |
Oct 05, 2004 | 35.62 | 35.72 | 35.50 | 35.66 | 5,888,375 | -0.06(-0.17%) |
Oct 04, 2004 | 35.97 | 36.08 | 35.68 | 35.72 | 8,669,965 | -0.20(-0.57%) |
Oct 01, 2004 | 35.72 | 35.93 | 35.58 | 35.92 | 7,367,811 | +0.35(+1.00%) |
Sep 30, 2004 | 35.54 | 35.96 | 35.41 | 35.56 | 9,977,140 | -0.22(-0.62%) |
Sep 29, 2004 | 35.19 | 35.80 | 35.07 | 35.79 | 10,977,228 | +0.45(+1.28%) |
Sep 28, 2004 | 35.32 | 35.37 | 35.01 | 35.33 | 7,442,224 | +0.09(+0.26%) |
Sep 27, 2004 | 35.43 | 35.58 | 35.22 | 35.24 | 7,623,311 | -0.30(-0.83%) |
Sep 24, 2004 | 35.46 | 35.75 | 35.37 | 35.54 | 8,678,030 | -0.13(-0.37%) |
Sep 23, 2004 | 35.68 | 35.83 | 35.58 | 35.67 | 7,285,333 | -0.01(-0.04%) |
Sep 22, 2004 | 35.68 | 35.91 | 35.53 | 35.68 | 8,959,400 | -0.38(-1.06%) |
Sep 21, 2004 | 35.72 | 36.08 | 35.37 | 36.06 | 11,670,229 | +0.33(+0.92%) |
Sep 20, 2004 | 36.54 | 36.62 | 35.64 | 35.74 | 16,438,755 | -1.24(-3.34%) |
Sep 17, 2004 | 36.92 | 37.42 | 36.71 | 36.97 | 12,217,142 | +0.23(+0.63%) |
Sep 16, 2004 | 36.70 | 36.83 | 36.59 | 36.74 | 5,736,049 | -0.26(-0.69%) |
Sep 15, 2004 | 37.16 | 37.28 | 37.00 | 37.00 | 5,602,744 | -0.23(-0.62%) |
Sep 14, 2004 | 37.12 | 37.37 | 36.94 | 37.23 | 6,071,288 | +0.25(+0.68%) |
Sep 13, 2004 | 36.92 | 37.02 | 36.60 | 36.98 | 6,533,745 | +0.06(+0.16%) |
Sep 10, 2004 | 36.83 | 36.94 | 36.55 | 36.92 | 5,563,788 | +0.06(+0.16%) |
Sep 09, 2004 | 37.20 | 37.24 | 36.75 | 36.86 | 7,976,203 | -0.42(-1.13%) |
Sep 08, 2004 | 37.16 | 37.39 | 36.93 | 37.28 | 6,859,246 | +0.05(+0.14%) |
Sep 07, 2004 | 37.03 | 37.39 | 37.00 | 37.23 | 5,564,244 | +0.07(+0.18%) |
Sep 03, 2004 | 37.19 | 37.39 | 37.12 | 37.16 | 5,429,266 | +0.04(+0.11%) |
Sep 02, 2004 | 36.91 | 37.15 | 36.73 | 37.12 | 4,173,678 | +0.19(+0.52%) |
Sep 01, 2004 | 36.78 | 36.94 | 36.46 | 36.93 | 5,831,462 | +0.15(+0.41%) |
Aug 31, 2004 | 36.47 | 36.78 | 36.29 | 36.78 | 4,988,113 | +0.30(+0.83%) |
Aug 30, 2004 | 36.60 | 36.86 | 36.47 | 36.48 | 4,255,243 | -0.31(-0.84%) |
Aug 27, 2004 | 36.54 | 36.80 | 36.47 | 36.79 | 5,120,353 | +0.18(+0.50%) |
Aug 26, 2004 | 36.47 | 36.67 | 36.36 | 36.60 | 4,900,309 | +0.26(+0.72%) |
Aug 25, 2004 | 36.11 | 36.43 | 35.99 | 36.34 | 5,398,070 | +0.23(+0.64%) |
Aug 24, 2004 | 35.95 | 36.16 | 35.92 | 36.11 | 5,243,766 | +0.13(+0.37%) |
Aug 23, 2004 | 35.99 | 36.18 | 35.95 | 35.98 | 3,978,590 | -0.07(-0.18%) |
Aug 20, 2004 | 35.74 | 36.07 | 35.54 | 36.04 | 5,993,375 | +0.24(+0.68%) |
Aug 19, 2004 | 36.14 | 36.18 | 35.68 | 35.80 | 6,517,006 | -0.47(-1.30%) |
Aug 18, 2004 | 35.98 | 36.31 | 35.93 | 36.27 | 7,107,594 | +0.24(+0.66%) |
Aug 17, 2004 | 36.12 | 36.14 | 35.79 | 36.04 | 7,404,790 | -0.09(-0.24%) |
Aug 16, 2004 | 35.95 | 36.13 | 35.62 | 36.12 | 7,255,659 | +0.34(+0.94%) |
Aug 13, 2004 | 35.81 | 35.99 | 35.56 | 35.79 | 5,862,810 | +0.11(+0.31%) |
Aug 12, 2004 | 35.77 | 36.00 | 35.68 | 35.68 | 7,127,985 | -0.25(-0.70%) |
Aug 11, 2004 | 35.60 | 35.93 | 35.35 | 35.93 | 10,448,727 | +0.31(+0.87%) |
Aug 10, 2004 | 34.85 | 35.62 | 34.84 | 35.62 | 7,070,159 | +0.73(+2.09%) |
Aug 09, 2004 | 34.89 | 35.13 | 34.68 | 34.89 | 5,211,657 | +0.07(+0.19%) |
Aug 06, 2004 | 34.83 | 35.18 | 34.57 | 34.82 | 7,502,790 | -0.11(-0.30%) |
Aug 05, 2004 | 35.44 | 35.58 | 34.92 | 34.93 | 5,847,897 | -0.60(-1.68%) |
Aug 04, 2004 | 35.23 | 35.74 | 35.18 | 35.53 | 7,807,899 | +0.26(+0.75%) |
Aug 03, 2004 | 34.83 | 35.60 | 34.82 | 35.26 | 8,542,291 | +0.21(+0.60%) |