Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.73 | 28.40 | 27.60 | 28.03 | 19,326,232 | +0.07(+0.27%) |
Oct 28, 2004 | 27.48 | 28.43 | 27.25 | 27.95 | 17,994,002 | +0.32(+1.15%) |
Oct 27, 2004 | 26.97 | 27.99 | 26.10 | 27.64 | 26,795,086 | +1.02(+3.85%) |
Oct 26, 2004 | 26.82 | 26.89 | 26.06 | 26.61 | 34,717,816 | -1.11(-3.99%) |
Oct 25, 2004 | 28.19 | 28.45 | 27.54 | 27.72 | 23,391,490 | -0.58(-2.05%) |
Oct 22, 2004 | 29.87 | 29.92 | 28.25 | 28.30 | 21,540,826 | -1.40(-4.72%) |
Oct 21, 2004 | 29.32 | 29.78 | 28.84 | 29.70 | 16,825,332 | +0.45(+1.54%) |
Oct 20, 2004 | 28.72 | 29.44 | 28.67 | 29.25 | 18,536,482 | +0.41(+1.43%) |
Oct 19, 2004 | 29.79 | 29.91 | 28.80 | 28.84 | 23,246,780 | -0.54(-1.83%) |
Oct 18, 2004 | 28.37 | 29.38 | 28.33 | 29.38 | 16,741,623 | +0.76(+2.66%) |
Oct 15, 2004 | 28.56 | 28.83 | 28.22 | 28.61 | 20,181,732 | +0.21(+0.74%) |
Oct 14, 2004 | 28.06 | 28.49 | 27.96 | 28.41 | 15,662,600 | +0.41(+1.47%) |
Oct 13, 2004 | 28.26 | 28.41 | 27.56 | 27.99 | 15,661,710 | +0.01(+0.02%) |
Oct 12, 2004 | 27.58 | 28.06 | 27.48 | 27.99 | 13,375,429 | +0.22(+0.80%) |
Oct 11, 2004 | 27.67 | 27.86 | 27.57 | 27.77 | 8,485,393 | +0.20(+0.71%) |
Oct 08, 2004 | 27.81 | 28.00 | 27.46 | 27.57 | 13,454,389 | -0.31(-1.11%) |
Oct 07, 2004 | 28.10 | 28.29 | 27.86 | 27.88 | 12,643,712 | -0.30(-1.05%) |
Oct 06, 2004 | 27.59 | 28.18 | 27.28 | 28.18 | 17,887,286 | +0.42(+1.53%) |
Oct 05, 2004 | 27.38 | 27.91 | 27.25 | 27.75 | 13,217,657 | +0.15(+0.53%) |
Oct 04, 2004 | 27.47 | 27.95 | 27.43 | 27.61 | 20,396,052 | +0.35(+1.30%) |
Oct 01, 2004 | 26.55 | 27.36 | 26.39 | 27.25 | 22,952,608 | +0.95(+3.61%) |
Sep 30, 2004 | 26.07 | 26.33 | 25.84 | 26.30 | 22,332,950 | +0.06(+0.23%) |
Sep 29, 2004 | 25.59 | 26.30 | 25.41 | 26.24 | 18,311,772 | +0.58(+2.26%) |
Sep 28, 2004 | 25.76 | 25.87 | 25.47 | 25.66 | 14,689,699 | +0.05(+0.21%) |
Sep 27, 2004 | 25.56 | 26.03 | 25.48 | 25.61 | 17,791,556 | -0.16(-0.63%) |
Sep 24, 2004 | 26.08 | 26.16 | 25.64 | 25.77 | 15,416,815 | -0.32(-1.21%) |
Sep 23, 2004 | 26.11 | 26.33 | 25.95 | 26.09 | 15,344,682 | +0.03(+0.10%) |
Sep 22, 2004 | 26.09 | 26.24 | 25.80 | 26.06 | 21,324,130 | -0.52(-1.95%) |
Sep 21, 2004 | 25.87 | 26.79 | 25.80 | 26.58 | 19,055,214 | +0.69(+2.68%) |
Sep 20, 2004 | 25.63 | 26.03 | 25.54 | 25.89 | 26,684,958 | -0.28(-1.06%) |
Sep 17, 2004 | 25.31 | 26.59 | 25.27 | 26.16 | 76,316,736 | -1.06(-3.89%) |
Sep 16, 2004 | 27.00 | 27.59 | 26.88 | 27.22 | 19,519,476 | -0.11(-0.42%) |
Sep 15, 2004 | 27.31 | 27.50 | 27.02 | 27.33 | 16,470,309 | -0.22(-0.81%) |
Sep 14, 2004 | 26.98 | 27.62 | 26.94 | 27.56 | 18,111,404 | +0.34(+1.24%) |
Sep 13, 2004 | 26.80 | 27.74 | 26.67 | 27.22 | 22,837,582 | +0.61(+2.30%) |
Sep 10, 2004 | 26.54 | 26.64 | 26.22 | 26.61 | 18,812,546 | -0.11(-0.40%) |
Sep 09, 2004 | 26.94 | 26.95 | 26.36 | 26.71 | 22,760,996 | +0.09(+0.35%) |
Sep 08, 2004 | 26.08 | 26.92 | 26.07 | 26.62 | 23,526,256 | +0.12(+0.46%) |
Sep 07, 2004 | 26.03 | 26.86 | 25.99 | 26.50 | 22,831,496 | +0.57(+2.18%) |
Sep 03, 2004 | 25.91 | 26.24 | 25.63 | 25.93 | 13,466,856 | -0.22(-0.85%) |
Sep 02, 2004 | 25.45 | 26.28 | 25.44 | 26.16 | 13,617,058 | +0.56(+2.18%) |
Sep 01, 2004 | 25.25 | 25.94 | 25.17 | 25.60 | 18,962,748 | -0.04(-0.16%) |
Aug 31, 2004 | 25.45 | 25.67 | 25.26 | 25.64 | 14,125,698 | +0.23(+0.90%) |
Aug 30, 2004 | 25.55 | 25.70 | 25.18 | 25.41 | 11,922,681 | -0.49(-1.87%) |
Aug 27, 2004 | 25.60 | 26.18 | 25.56 | 25.89 | 15,931,985 | +0.34(+1.32%) |
Aug 26, 2004 | 25.60 | 25.93 | 25.45 | 25.56 | 12,387,685 | -0.26(-1.02%) |
Aug 25, 2004 | 25.61 | 25.94 | 25.39 | 25.82 | 15,376,889 | +0.21(+0.82%) |
Aug 24, 2004 | 25.60 | 26.00 | 25.31 | 25.61 | 19,966,670 | +0.03(+0.11%) |
Aug 23, 2004 | 25.25 | 26.08 | 25.04 | 25.58 | 28,018,820 | +0.52(+2.07%) |
Aug 20, 2004 | 23.99 | 25.27 | 23.85 | 25.06 | 32,280,440 | +1.14(+4.76%) |
Aug 19, 2004 | 24.21 | 24.35 | 23.78 | 23.93 | 15,385,498 | -0.34(-1.42%) |
Aug 18, 2004 | 23.64 | 24.32 | 23.42 | 24.27 | 20,121,472 | +0.71(+3.03%) |
Aug 17, 2004 | 23.69 | 23.75 | 23.33 | 23.55 | 16,743,553 | +0.03(+0.11%) |
Aug 16, 2004 | 23.18 | 23.62 | 23.05 | 23.53 | 13,498,767 | +11.88(+101.94%) |
Aug 13, 2004 | 11.68 | 11.79 | 11.53 | 11.65 | 18,208,322 | -0.00(-0.01%) |
Aug 12, 2004 | 11.48 | 11.77 | 11.46 | 11.65 | 29,121,442 | +0.11(+0.96%) |
Aug 11, 2004 | 11.54 | 11.68 | 11.45 | 11.54 | 31,901,372 | -0.20(-1.66%) |
Aug 10, 2004 | 11.65 | 11.74 | 11.50 | 11.74 | 21,237,304 | +0.17(+1.50%) |
Aug 09, 2004 | 11.39 | 11.65 | 11.34 | 11.56 | 22,415,472 | +0.19(+1.63%) |
Aug 06, 2004 | 11.67 | 11.77 | 11.38 | 11.38 | 31,836,364 | -0.37(-3.15%) |
Aug 05, 2004 | 12.07 | 12.09 | 11.73 | 11.75 | 25,084,976 | -0.26(-2.16%) |
Aug 04, 2004 | 11.98 | 12.15 | 11.82 | 12.01 | 27,169,108 | +0.05(+0.45%) |
Aug 03, 2004 | 12.10 | 12.25 | 11.95 | 11.95 | 22,549,644 | -0.18(-1.51%) |