Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.03 | 30.67 | 30.77 | 4,332,752 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.63 | 5,114,361 | -0.38(-1.22%) |
Sep 29, 2004 | 31.02 | 31.06 | 30.67 | 31.01 | 3,265,001 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.59 | 31.02 | 4,604,121 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.34 | 30.83 | 30.97 | 3,867,716 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,126,715 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.48 | 30.57 | 5,503,466 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,884,797 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.56 | 30.91 | 5,468,456 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.85 | 30.51 | 30.72 | 3,369,294 | +0.04(+0.13%) |
Sep 17, 2004 | 30.73 | 30.77 | 30.35 | 30.68 | 5,175,518 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,989,052 | -0.16(-0.53%) |
Sep 15, 2004 | 31.17 | 31.18 | 30.77 | 30.86 | 4,982,443 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.28 | 30.90 | 31.28 | 3,837,728 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.07 | 31.31 | 3,745,991 | +0.29(+0.94%) |
Sep 10, 2004 | 30.67 | 31.20 | 30.45 | 31.02 | 3,384,066 | +0.44(+1.44%) |
Sep 09, 2004 | 31.00 | 31.28 | 30.46 | 30.58 | 4,322,411 | -0.43(-1.40%) |
Sep 08, 2004 | 31.34 | 31.58 | 30.96 | 31.01 | 4,183,550 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.41 | 30.80 | 31.31 | 6,201,906 | +0.22(+0.70%) |
Sep 03, 2004 | 30.98 | 31.53 | 30.97 | 31.09 | 3,739,196 | +0.14(+0.44%) |
Sep 02, 2004 | 30.44 | 31.11 | 30.33 | 30.96 | 6,802,553 | +0.52(+1.71%) |
Sep 01, 2004 | 30.14 | 30.44 | 30.08 | 30.44 | 3,730,775 | +0.26(+0.85%) |
Aug 31, 2004 | 30.29 | 30.42 | 30.08 | 30.18 | 7,278,521 | -0.11(-0.36%) |
Aug 30, 2004 | 30.39 | 30.42 | 30.12 | 30.29 | 2,892,588 | -0.14(-0.44%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.09 | 30.42 | 3,084,186 | +0.18(+0.60%) |
Aug 26, 2004 | 30.32 | 30.43 | 30.20 | 30.24 | 2,402,587 | -0.07(-0.25%) |
Aug 25, 2004 | 30.11 | 30.39 | 29.87 | 30.31 | 5,292,959 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.36 | 29.79 | 30.01 | 6,999,765 | +0.40(+1.35%) |
Aug 23, 2004 | 29.54 | 29.82 | 28.90 | 29.61 | 5,826,244 | -0.05(-0.16%) |
Aug 20, 2004 | 29.72 | 29.83 | 29.49 | 29.66 | 3,808,183 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.48 | 29.72 | 4,568,667 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.97 | 29.37 | 29.86 | 6,006,763 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.77 | 7,331,701 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.72 | 5,963,184 | +0.66(+2.26%) |
Aug 13, 2004 | 28.44 | 29.07 | 28.36 | 29.07 | 7,792,306 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.18 | 27.44 | 28.36 | 14,422,465 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.36 | 6,752,475 | -0.43(-1.56%) |
Aug 10, 2004 | 27.80 | 27.91 | 27.40 | 27.80 | 8,024,676 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.09 | 27.65 | 27.82 | 3,721,469 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.00 | 27.44 | 27.63 | 7,432,745 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,468,751 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,863,284 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.74 | 29.30 | 29.41 | 4,349,592 | -0.30(-1.00%) |