Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.68 | 28.02 | 27.38 | 28.02 | 10,272,000 | +0.27(+0.97%) |
Oct 28, 2004 | 27.65 | 27.95 | 27.54 | 27.75 | 10,177,600 | -0.24(-0.88%) |
Oct 27, 2004 | 27.25 | 28.04 | 26.91 | 27.99 | 18,185,600 | +1.13(+4.21%) |
Oct 26, 2004 | 26.95 | 27.14 | 26.70 | 26.86 | 7,799,600 | -0.03(-0.09%) |
Oct 25, 2004 | 26.71 | 27.25 | 26.70 | 26.89 | 9,084,800 | +0.02(+0.06%) |
Oct 22, 2004 | 27.31 | 27.34 | 26.75 | 26.87 | 10,592,000 | -0.38(-1.39%) |
Oct 21, 2004 | 26.89 | 27.39 | 26.68 | 27.25 | 10,279,600 | +0.41(+1.55%) |
Oct 20, 2004 | 26.57 | 26.95 | 26.42 | 26.84 | 8,381,200 | +0.06(+0.22%) |
Oct 19, 2004 | 26.43 | 26.95 | 26.35 | 26.77 | 11,478,000 | +0.24(+0.90%) |
Oct 18, 2004 | 25.59 | 26.54 | 25.57 | 26.54 | 8,966,000 | +0.80(+3.09%) |
Oct 15, 2004 | 25.68 | 25.98 | 25.46 | 25.74 | 6,272,400 | +0.12(+0.47%) |
Oct 14, 2004 | 25.62 | 25.91 | 25.39 | 25.62 | 8,510,800 | -0.02(-0.06%) |
Oct 13, 2004 | 26.00 | 26.27 | 25.51 | 25.64 | 12,819,600 | -0.37(-1.42%) |
Oct 12, 2004 | 25.13 | 26.11 | 25.13 | 26.00 | 14,709,600 | +0.54(+2.10%) |
Oct 11, 2004 | 25.02 | 25.59 | 24.86 | 25.47 | 9,208,400 | +0.61(+2.43%) |
Oct 08, 2004 | 25.50 | 25.55 | 24.79 | 24.86 | 7,851,600 | -0.66(-2.59%) |
Oct 07, 2004 | 25.69 | 25.76 | 25.45 | 25.52 | 6,128,800 | -0.31(-1.20%) |
Oct 06, 2004 | 25.55 | 25.94 | 25.45 | 25.84 | 7,247,200 | +0.28(+1.08%) |
Oct 05, 2004 | 25.36 | 25.79 | 25.26 | 25.56 | 10,526,400 | +0.15(+0.61%) |
Oct 04, 2004 | 25.09 | 25.59 | 24.88 | 25.41 | 12,839,200 | +0.41(+1.64%) |
Oct 01, 2004 | 24.75 | 25.00 | 24.64 | 25.00 | 12,626,800 | +0.26(+1.05%) |
Sep 30, 2004 | 24.91 | 24.98 | 24.49 | 24.73 | 10,837,200 | -0.09(-0.38%) |
Sep 29, 2004 | 24.23 | 24.90 | 24.23 | 24.83 | 10,554,000 | +0.48(+1.99%) |
Sep 28, 2004 | 23.98 | 24.41 | 23.93 | 24.34 | 11,213,600 | +0.41(+1.73%) |
Sep 27, 2004 | 24.09 | 24.32 | 23.88 | 23.93 | 9,237,200 | -0.25(-1.01%) |
Sep 24, 2004 | 24.57 | 24.62 | 24.16 | 24.18 | 8,532,800 | -0.45(-1.83%) |
Sep 23, 2004 | 24.51 | 24.86 | 24.39 | 24.62 | 9,793,600 | +0.20(+0.84%) |
Sep 22, 2004 | 24.85 | 25.02 | 24.41 | 24.42 | 15,799,600 | -0.80(-3.19%) |
Sep 21, 2004 | 25.12 | 25.36 | 24.63 | 25.23 | 24,038,800 | +1.25(+5.21%) |
Sep 20, 2004 | 23.98 | 24.29 | 23.84 | 23.98 | 11,434,000 | -0.09(-0.39%) |
Sep 17, 2004 | 24.04 | 24.24 | 23.92 | 24.07 | 12,942,000 | +0.12(+0.52%) |
Sep 16, 2004 | 24.05 | 24.10 | 23.77 | 23.95 | 10,302,800 | +0.23(+0.95%) |
Sep 15, 2004 | 24.55 | 24.66 | 23.61 | 23.72 | 16,316,800 | -1.05(-4.26%) |
Sep 14, 2004 | 24.82 | 25.00 | 24.66 | 24.77 | 7,402,400 | -0.08(-0.32%) |
Sep 13, 2004 | 24.77 | 25.09 | 24.74 | 24.86 | 11,946,800 | -0.08(-0.32%) |
Sep 10, 2004 | 24.45 | 24.95 | 24.41 | 24.93 | 9,408,800 | +0.46(+1.88%) |
Sep 09, 2004 | 24.00 | 24.52 | 23.92 | 24.48 | 13,471,600 | +0.56(+2.34%) |
Sep 08, 2004 | 23.57 | 24.00 | 23.57 | 23.91 | 9,613,600 | +0.29(+1.25%) |
Sep 07, 2004 | 23.39 | 23.93 | 23.27 | 23.62 | 11,301,200 | +0.36(+1.53%) |
Sep 03, 2004 | 23.48 | 23.52 | 23.20 | 23.27 | 7,589,200 | -0.16(-0.66%) |
Sep 02, 2004 | 22.91 | 23.50 | 22.85 | 23.42 | 4,902,000 | +0.52(+2.25%) |
Sep 01, 2004 | 22.79 | 23.08 | 22.51 | 22.91 | 6,606,000 | -0.03(-0.13%) |
Aug 31, 2004 | 22.59 | 22.93 | 22.56 | 22.93 | 7,817,200 | +0.15(+0.68%) |
Aug 30, 2004 | 23.15 | 23.15 | 22.74 | 22.78 | 4,058,800 | -0.42(-1.83%) |
Aug 27, 2004 | 22.99 | 23.29 | 22.98 | 23.20 | 2,665,600 | +0.12(+0.54%) |
Aug 26, 2004 | 22.96 | 23.18 | 22.91 | 23.08 | 4,261,600 | -0.04(-0.17%) |
Aug 25, 2004 | 22.91 | 23.20 | 22.73 | 23.12 | 5,760,800 | +0.26(+1.12%) |
Aug 24, 2004 | 22.95 | 23.13 | 22.61 | 22.86 | 5,806,800 | +0.05(+0.22%) |
Aug 23, 2004 | 23.14 | 23.16 | 22.70 | 22.82 | 8,228,400 | -0.23(-1.00%) |
Aug 20, 2004 | 22.65 | 23.14 | 22.61 | 23.05 | 8,890,800 | +0.38(+1.68%) |
Aug 19, 2004 | 22.66 | 22.91 | 22.60 | 22.66 | 9,037,200 | +11.45(+102.05%) |
Aug 16, 2004 | 10.96 | 11.30 | 10.96 | 11.22 | 7,788,200 | +0.35(+3.22%) |
Aug 13, 2004 | 10.78 | 10.88 | 10.75 | 10.87 | 2,925,000 | +0.14(+1.35%) |
Aug 12, 2004 | 10.78 | 10.88 | 10.64 | 10.72 | 3,037,600 | -0.16(-1.47%) |
Aug 11, 2004 | 10.71 | 10.89 | 10.71 | 10.88 | 4,441,400 | +0.04(+0.32%) |
Aug 10, 2004 | 10.69 | 10.86 | 10.62 | 10.85 | 3,497,200 | +0.25(+2.31%) |
Aug 09, 2004 | 10.67 | 10.78 | 10.60 | 10.60 | 3,203,200 | +0.03(+0.28%) |
Aug 06, 2004 | 10.74 | 10.86 | 10.54 | 10.57 | 4,701,400 | -0.27(-2.45%) |
Aug 05, 2004 | 10.82 | 10.93 | 10.80 | 10.84 | 3,874,200 | -0.03(-0.30%) |
Aug 04, 2004 | 10.79 | 10.97 | 10.73 | 10.87 | 6,661,400 | +0.07(+0.67%) |
Aug 03, 2004 | 11.04 | 11.09 | 10.80 | 10.80 | 14,661,600 | +0.30(+2.91%) |