Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.56 | 26.70 | 26.28 | 26.69 | 16,223,711 | +0.08(+0.31%) |
Oct 28, 2004 | 26.17 | 26.65 | 26.04 | 26.60 | 12,680,240 | +0.32(+1.21%) |
Oct 27, 2004 | 25.82 | 26.39 | 25.60 | 26.28 | 16,661,854 | +0.37(+1.41%) |
Oct 26, 2004 | 25.59 | 25.99 | 25.54 | 25.92 | 15,284,070 | +0.32(+1.27%) |
Oct 25, 2004 | 25.90 | 25.95 | 25.51 | 25.59 | 17,316,102 | -0.31(-1.20%) |
Oct 22, 2004 | 26.13 | 26.19 | 25.86 | 25.90 | 12,994,273 | -0.16(-0.61%) |
Oct 21, 2004 | 25.63 | 26.17 | 25.61 | 26.06 | 16,733,311 | +0.31(+1.21%) |
Oct 20, 2004 | 25.37 | 25.89 | 25.11 | 25.75 | 33,473,420 | -0.50(-1.92%) |
Oct 19, 2004 | 26.79 | 27.22 | 26.13 | 26.26 | 23,969,822 | -0.71(-2.62%) |
Oct 18, 2004 | 26.65 | 27.04 | 26.64 | 26.96 | 8,556,435 | +0.18(+0.67%) |
Oct 15, 2004 | 26.64 | 27.03 | 26.63 | 26.78 | 11,654,821 | +0.15(+0.54%) |
Oct 14, 2004 | 27.13 | 27.13 | 26.41 | 26.64 | 17,013,786 | -0.49(-1.81%) |
Oct 13, 2004 | 27.38 | 27.44 | 26.93 | 27.13 | 10,997,391 | -0.19(-0.68%) |
Oct 12, 2004 | 27.00 | 27.40 | 26.97 | 27.31 | 12,166,156 | +0.09(+0.33%) |
Oct 11, 2004 | 27.31 | 27.44 | 27.22 | 27.22 | 4,865,565 | -0.19(-0.68%) |
Oct 08, 2004 | 27.34 | 27.49 | 27.14 | 27.41 | 9,464,109 | +0.08(+0.30%) |
Oct 07, 2004 | 27.32 | 27.58 | 27.25 | 27.33 | 10,200,373 | +0.03(+0.10%) |
Oct 06, 2004 | 27.18 | 27.33 | 27.07 | 27.30 | 11,038,471 | +0.02(+0.08%) |
Oct 05, 2004 | 27.45 | 27.52 | 27.00 | 27.28 | 17,376,422 | -0.21(-0.75%) |
Oct 04, 2004 | 27.88 | 27.96 | 27.48 | 27.49 | 18,257,914 | -0.40(-1.44%) |
Oct 01, 2004 | 27.58 | 27.93 | 27.56 | 27.89 | 16,454,861 | +0.42(+1.54%) |
Sep 30, 2004 | 27.41 | 27.51 | 27.25 | 27.47 | 12,183,370 | +0.03(+0.13%) |
Sep 29, 2004 | 27.22 | 27.43 | 26.99 | 27.43 | 11,175,020 | +0.21(+0.76%) |
Sep 28, 2004 | 27.06 | 27.29 | 26.93 | 27.22 | 11,574,975 | +0.17(+0.64%) |
Sep 27, 2004 | 27.39 | 27.40 | 27.00 | 27.05 | 15,007,067 | -0.43(-1.56%) |
Sep 24, 2004 | 27.29 | 27.60 | 27.25 | 27.48 | 12,699,623 | +0.20(+0.73%) |
Sep 23, 2004 | 27.48 | 27.49 | 27.25 | 27.28 | 13,527,739 | -0.27(-0.98%) |
Sep 22, 2004 | 27.31 | 27.61 | 27.20 | 27.55 | 18,468,088 | -0.17(-0.62%) |
Sep 21, 2004 | 27.31 | 27.83 | 27.31 | 27.72 | 14,894,096 | +0.50(+1.83%) |
Sep 20, 2004 | 27.42 | 27.42 | 27.17 | 27.22 | 11,292,330 | -0.19(-0.68%) |
Sep 17, 2004 | 27.43 | 27.51 | 27.31 | 27.41 | 14,102,575 | +0.05(+0.18%) |
Sep 16, 2004 | 27.18 | 27.54 | 27.07 | 27.36 | 15,835,328 | +0.35(+1.28%) |
Sep 15, 2004 | 27.22 | 27.27 | 27.02 | 27.02 | 10,331,136 | -0.28(-1.04%) |
Sep 14, 2004 | 27.17 | 27.43 | 27.16 | 27.30 | 11,209,302 | +0.23(+0.84%) |
Sep 13, 2004 | 27.44 | 27.57 | 27.07 | 27.07 | 12,035,104 | -0.44(-1.61%) |
Sep 10, 2004 | 27.39 | 27.60 | 27.29 | 27.51 | 9,455,575 | +0.04(+0.15%) |
Sep 09, 2004 | 27.31 | 27.53 | 27.20 | 27.47 | 11,085,771 | +0.26(+0.94%) |
Sep 08, 2004 | 27.39 | 27.58 | 27.20 | 27.22 | 16,435,333 | -0.35(-1.25%) |
Sep 07, 2004 | 27.55 | 27.72 | 27.45 | 27.56 | 15,170,087 | +0.01(+0.05%) |
Sep 03, 2004 | 27.48 | 27.65 | 27.45 | 27.55 | 10,037,643 | -0.01(-0.03%) |
Sep 02, 2004 | 27.27 | 27.65 | 27.15 | 27.56 | 10,561,273 | +0.41(+1.53%) |
Sep 01, 2004 | 27.32 | 27.41 | 26.95 | 27.14 | 11,938,478 | -0.22(-0.81%) |
Aug 31, 2004 | 27.04 | 27.36 | 26.90 | 27.36 | 9,556,540 | +0.33(+1.23%) |
Aug 30, 2004 | 27.43 | 27.44 | 27.03 | 27.03 | 8,561,498 | -0.43(-1.56%) |
Aug 27, 2004 | 27.34 | 27.51 | 27.31 | 27.46 | 9,533,541 | +0.19(+0.68%) |
Aug 26, 2004 | 27.18 | 27.41 | 27.03 | 27.27 | 12,295,617 | +0.01(+0.03%) |
Aug 25, 2004 | 26.69 | 27.40 | 26.69 | 27.27 | 17,290,788 | +0.59(+2.20%) |
Aug 24, 2004 | 26.79 | 26.86 | 26.51 | 26.68 | 8,734,643 | +0.03(+0.10%) |
Aug 23, 2004 | 26.79 | 26.88 | 26.60 | 26.65 | 11,573,239 | -0.07(-0.26%) |
Aug 20, 2004 | 26.25 | 26.82 | 26.22 | 26.72 | 13,443,120 | +0.45(+1.71%) |
Aug 19, 2004 | 26.49 | 26.49 | 26.17 | 26.27 | 11,368,850 | -0.22(-0.83%) |
Aug 18, 2004 | 26.20 | 26.53 | 26.15 | 26.49 | 13,822,245 | +0.27(+1.03%) |
Aug 17, 2004 | 26.24 | 26.44 | 26.17 | 26.22 | 15,190,048 | +0.13(+0.50%) |
Aug 16, 2004 | 25.54 | 26.13 | 25.53 | 26.09 | 13,120,696 | +0.60(+2.36%) |
Aug 13, 2004 | 25.45 | 25.53 | 25.23 | 25.49 | 8,917,624 | +0.01(+0.03%) |
Aug 12, 2004 | 25.51 | 25.57 | 25.41 | 25.48 | 10,416,769 | -0.03(-0.11%) |
Aug 11, 2004 | 25.45 | 25.59 | 25.23 | 25.51 | 10,518,746 | -0.06(-0.24%) |
Aug 10, 2004 | 25.03 | 25.58 | 25.03 | 25.57 | 13,063,271 | +0.64(+2.55%) |
Aug 09, 2004 | 24.93 | 25.07 | 24.85 | 24.94 | 10,640,252 | -0.01(-0.06%) |
Aug 06, 2004 | 24.99 | 25.34 | 24.82 | 24.95 | 13,982,083 | -0.13(-0.52%) |
Aug 05, 2004 | 25.75 | 25.78 | 24.99 | 25.08 | 12,207,237 | -0.64(-2.50%) |
Aug 04, 2004 | 25.58 | 25.83 | 25.33 | 25.72 | 9,850,322 | +0.10(+0.38%) |
Aug 03, 2004 | 25.89 | 25.93 | 25.52 | 25.63 | 13,096,395 | -0.24(-0.91%) |