Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.97 | 30.13 | 29.85 | 30.10 | 1,180,256 | +0.15(+0.50%) |
Oct 28, 2004 | 29.99 | 30.06 | 29.75 | 29.95 | 1,692,670 | +0.02(+0.07%) |
Oct 27, 2004 | 29.76 | 30.17 | 29.35 | 29.92 | 2,124,897 | +0.16(+0.55%) |
Oct 26, 2004 | 29.62 | 29.76 | 29.24 | 29.76 | 2,328,059 | +0.90(+3.12%) |
Oct 25, 2004 | 28.66 | 28.96 | 28.51 | 28.86 | 1,103,415 | +0.20(+0.70%) |
Oct 22, 2004 | 28.85 | 29.09 | 28.65 | 28.66 | 1,223,479 | -0.19(-0.64%) |
Oct 21, 2004 | 28.93 | 29.08 | 28.57 | 28.85 | 2,204,648 | -0.09(-0.31%) |
Oct 20, 2004 | 28.89 | 29.55 | 28.77 | 28.94 | 3,877,673 | +0.04(+0.14%) |
Oct 19, 2004 | 30.61 | 30.61 | 28.02 | 28.89 | 4,267,259 | -1.55(-5.08%) |
Oct 18, 2004 | 31.00 | 31.00 | 30.32 | 30.44 | 1,478,303 | -0.49(-1.58%) |
Oct 15, 2004 | 31.11 | 31.24 | 30.41 | 30.93 | 2,083,421 | -0.10(-0.31%) |
Oct 14, 2004 | 31.61 | 31.70 | 31.00 | 31.02 | 1,169,632 | -0.63(-2.00%) |
Oct 13, 2004 | 31.92 | 31.99 | 31.55 | 31.66 | 911,460 | -0.19(-0.60%) |
Oct 12, 2004 | 31.81 | 31.99 | 31.73 | 31.85 | 521,146 | -0.22(-0.69%) |
Oct 11, 2004 | 32.30 | 32.40 | 32.01 | 32.07 | 466,572 | -0.10(-0.30%) |
Oct 08, 2004 | 32.31 | 32.31 | 32.08 | 32.16 | 630,294 | -0.14(-0.45%) |
Oct 07, 2004 | 32.49 | 32.71 | 32.20 | 32.31 | 982,334 | -0.09(-0.28%) |
Oct 06, 2004 | 32.33 | 32.52 | 32.27 | 32.40 | 1,078,093 | -0.05(-0.15%) |
Oct 05, 2004 | 32.76 | 32.76 | 32.33 | 32.45 | 1,405,247 | -0.31(-0.94%) |
Oct 04, 2004 | 33.28 | 33.46 | 32.67 | 32.76 | 2,242,487 | -0.52(-1.57%) |
Oct 01, 2004 | 32.47 | 33.33 | 32.41 | 33.28 | 1,214,892 | +0.98(+3.04%) |
Sep 30, 2004 | 31.95 | 32.30 | 31.80 | 32.30 | 1,325,496 | +0.30(+0.94%) |
Sep 29, 2004 | 31.57 | 32.01 | 31.32 | 31.99 | 592,311 | +0.45(+1.44%) |
Sep 28, 2004 | 31.61 | 31.66 | 31.35 | 31.54 | 911,023 | +0.08(+0.26%) |
Sep 27, 2004 | 32.11 | 32.12 | 31.46 | 31.46 | 1,179,092 | -0.57(-1.78%) |
Sep 24, 2004 | 31.95 | 32.25 | 31.86 | 32.03 | 946,242 | +0.08(+0.24%) |
Sep 23, 2004 | 32.05 | 32.06 | 31.70 | 31.95 | 947,552 | +0.05(+0.15%) |
Sep 22, 2004 | 32.23 | 32.23 | 31.62 | 31.90 | 1,138,925 | -0.35(-1.09%) |
Sep 21, 2004 | 32.05 | 32.34 | 31.99 | 32.25 | 947,115 | +0.21(+0.64%) |
Sep 20, 2004 | 32.30 | 32.30 | 31.91 | 32.05 | 778,736 | -0.25(-0.77%) |
Sep 17, 2004 | 32.47 | 32.52 | 32.18 | 32.30 | 942,749 | +0.01(+0.02%) |
Sep 16, 2004 | 32.15 | 32.38 | 32.10 | 32.29 | 542,102 | +0.31(+0.97%) |
Sep 15, 2004 | 32.12 | 32.42 | 31.90 | 31.98 | 940,130 | -0.32(-0.98%) |
Sep 14, 2004 | 32.47 | 32.54 | 32.16 | 32.30 | 885,556 | -0.17(-0.53%) |
Sep 13, 2004 | 32.05 | 32.47 | 31.79 | 32.47 | 850,046 | +0.43(+1.33%) |
Sep 10, 2004 | 31.88 | 32.14 | 31.74 | 32.04 | 534,971 | +0.16(+0.50%) |
Sep 09, 2004 | 31.92 | 32.02 | 31.65 | 31.88 | 874,786 | -0.13(-0.41%) |
Sep 08, 2004 | 32.58 | 32.58 | 31.93 | 32.01 | 882,936 | -0.56(-1.73%) |
Sep 07, 2004 | 31.95 | 32.60 | 31.95 | 32.58 | 1,404,519 | +0.74(+2.33%) |
Sep 03, 2004 | 31.87 | 32.09 | 31.75 | 31.84 | 646,594 | +0.03(+0.11%) |
Sep 02, 2004 | 31.37 | 31.92 | 31.29 | 31.80 | 820,649 | +0.50(+1.60%) |
Sep 01, 2004 | 31.13 | 31.36 | 30.91 | 31.30 | 784,848 | +0.17(+0.55%) |
Aug 31, 2004 | 31.17 | 31.17 | 30.74 | 31.13 | 813,372 | +0.20(+0.64%) |
Aug 30, 2004 | 31.24 | 31.33 | 30.89 | 30.93 | 603,517 | -0.31(-0.99%) |
Aug 27, 2004 | 31.35 | 31.52 | 31.18 | 31.24 | 744,536 | -0.16(-0.53%) |
Aug 26, 2004 | 31.16 | 31.45 | 31.07 | 31.40 | 943,477 | +0.12(+0.40%) |
Aug 25, 2004 | 30.72 | 31.31 | 30.46 | 31.28 | 1,177,927 | +0.75(+2.45%) |
Aug 24, 2004 | 30.44 | 30.58 | 30.32 | 30.53 | 684,868 | +0.16(+0.52%) |
Aug 23, 2004 | 30.63 | 30.83 | 30.31 | 30.37 | 774,515 | -0.25(-0.83%) |
Aug 20, 2004 | 30.38 | 30.76 | 30.21 | 30.63 | 1,124,809 | +0.25(+0.81%) |
Aug 19, 2004 | 30.31 | 30.49 | 30.13 | 30.38 | 998,633 | +0.05(+0.18%) |
Aug 18, 2004 | 30.02 | 30.32 | 29.90 | 30.32 | 848,154 | +0.30(+1.01%) |
Aug 17, 2004 | 29.86 | 30.12 | 29.85 | 30.02 | 679,047 | +0.28(+0.95%) |
Aug 16, 2004 | 29.44 | 29.79 | 29.41 | 29.74 | 750,794 | +0.34(+1.15%) |
Aug 13, 2004 | 29.38 | 29.55 | 29.24 | 29.40 | 670,606 | +0.10(+0.33%) |
Aug 12, 2004 | 29.66 | 29.69 | 29.13 | 29.31 | 1,018,862 | -0.35(-1.18%) |
Aug 11, 2004 | 29.72 | 29.72 | 29.41 | 29.66 | 918,446 | -0.13(-0.44%) |
Aug 10, 2004 | 29.34 | 29.82 | 29.33 | 29.79 | 1,209,071 | +0.64(+2.19%) |
Aug 09, 2004 | 29.18 | 29.28 | 28.91 | 29.15 | 736,968 | -0.04(-0.14%) |
Aug 06, 2004 | 29.75 | 29.75 | 29.18 | 29.19 | 1,626,308 | -0.67(-2.23%) |
Aug 05, 2004 | 30.41 | 30.48 | 29.86 | 29.86 | 1,181,420 | -0.45(-1.47%) |
Aug 04, 2004 | 30.24 | 30.47 | 29.91 | 30.30 | 1,015,660 | +0.14(+0.46%) |
Aug 03, 2004 | 30.27 | 30.51 | 30.10 | 30.17 | 1,137,615 | -0.10(-0.32%) |