Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.85 | 33.97 | 33.33 | 33.66 | 4,148,981 | -0.19(-0.56%) |
Oct 28, 2004 | 33.54 | 34.08 | 33.45 | 33.85 | 4,806,910 | +0.08(+0.23%) |
Oct 27, 2004 | 32.89 | 33.92 | 32.67 | 33.77 | 6,596,521 | +0.64(+1.93%) |
Oct 26, 2004 | 32.47 | 33.66 | 32.42 | 33.13 | 10,603,918 | +0.84(+2.62%) |
Oct 25, 2004 | 31.99 | 32.41 | 31.83 | 32.29 | 3,570,534 | +0.18(+0.56%) |
Oct 22, 2004 | 32.69 | 32.82 | 32.08 | 32.10 | 5,343,907 | -0.55(-1.70%) |
Oct 21, 2004 | 32.53 | 32.69 | 32.20 | 32.66 | 7,851,842 | +0.04(+0.13%) |
Oct 20, 2004 | 32.22 | 32.65 | 32.09 | 32.62 | 4,671,735 | +0.18(+0.54%) |
Oct 19, 2004 | 32.25 | 32.61 | 32.17 | 32.44 | 6,709,903 | +0.06(+0.17%) |
Oct 18, 2004 | 32.01 | 32.39 | 31.76 | 32.39 | 4,769,021 | +0.37(+1.16%) |
Oct 15, 2004 | 31.94 | 32.28 | 31.70 | 32.01 | 5,330,660 | +0.13(+0.42%) |
Oct 14, 2004 | 31.87 | 32.29 | 31.66 | 31.88 | 6,479,721 | -0.01(-0.02%) |
Oct 13, 2004 | 31.63 | 32.14 | 31.56 | 31.89 | 5,316,132 | +0.06(+0.20%) |
Oct 12, 2004 | 31.34 | 31.89 | 31.16 | 31.82 | 6,463,483 | +0.30(+0.96%) |
Oct 11, 2004 | 31.24 | 31.59 | 30.99 | 31.52 | 4,467,049 | +0.15(+0.47%) |
Oct 08, 2004 | 31.00 | 31.90 | 30.90 | 31.37 | 9,133,941 | +0.03(+0.09%) |
Oct 07, 2004 | 31.03 | 31.53 | 30.90 | 31.35 | 13,159,000 | +1.21(+4.01%) |
Oct 06, 2004 | 30.15 | 30.29 | 29.65 | 30.14 | 5,593,462 | -0.09(-0.30%) |
Oct 05, 2004 | 30.31 | 30.65 | 30.12 | 30.23 | 4,181,742 | -0.17(-0.55%) |
Oct 04, 2004 | 29.70 | 30.76 | 29.70 | 30.40 | 6,471,887 | +0.71(+2.39%) |
Oct 01, 2004 | 29.30 | 29.96 | 29.12 | 29.69 | 5,455,153 | +0.55(+1.88%) |
Sep 30, 2004 | 29.27 | 29.41 | 28.99 | 29.14 | 4,544,821 | -0.20(-0.67%) |
Sep 29, 2004 | 28.90 | 29.35 | 28.89 | 29.34 | 2,983,683 | +0.34(+1.19%) |
Sep 28, 2004 | 29.00 | 29.17 | 28.88 | 28.99 | 2,884,545 | +0.07(+0.24%) |
Sep 27, 2004 | 28.90 | 29.25 | 28.86 | 28.92 | 2,865,030 | -0.11(-0.36%) |
Sep 24, 2004 | 28.57 | 29.26 | 28.49 | 29.03 | 2,975,991 | +0.42(+1.47%) |
Sep 23, 2004 | 28.66 | 29.04 | 28.61 | 28.61 | 2,367,774 | -0.16(-0.56%) |
Sep 22, 2004 | 28.90 | 29.06 | 28.66 | 28.77 | 2,863,321 | -0.30(-1.04%) |
Sep 21, 2004 | 28.90 | 29.16 | 28.74 | 29.07 | 2,953,770 | +0.28(+0.98%) |
Sep 20, 2004 | 28.91 | 29.17 | 28.57 | 28.79 | 3,604,434 | -0.18(-0.61%) |
Sep 17, 2004 | 29.21 | 29.47 | 28.92 | 28.97 | 4,418,762 | -0.22(-0.75%) |
Sep 16, 2004 | 29.14 | 29.30 | 28.99 | 29.18 | 3,262,437 | +0.11(+0.39%) |
Sep 15, 2004 | 28.90 | 29.21 | 28.88 | 29.07 | 3,038,807 | -0.01(-0.02%) |
Sep 14, 2004 | 28.66 | 29.20 | 28.65 | 29.08 | 4,201,684 | +0.19(+0.66%) |
Sep 13, 2004 | 28.67 | 29.34 | 28.43 | 28.89 | 6,760,042 | +0.43(+1.50%) |
Sep 10, 2004 | 28.03 | 28.63 | 27.93 | 28.46 | 5,856,832 | +0.39(+1.38%) |
Sep 09, 2004 | 28.15 | 28.26 | 27.79 | 28.08 | 4,306,092 | -0.09(-0.32%) |
Sep 08, 2004 | 28.47 | 28.70 | 28.12 | 28.17 | 4,977,268 | -0.34(-1.21%) |
Sep 07, 2004 | 28.57 | 28.75 | 28.26 | 28.51 | 4,563,481 | +0.01(+0.02%) |
Sep 03, 2004 | 28.26 | 28.71 | 28.26 | 28.50 | 5,037,805 | +0.13(+0.47%) |
Sep 02, 2004 | 27.45 | 28.62 | 27.42 | 28.37 | 13,153,303 | -0.29(-1.03%) |
Sep 01, 2004 | 28.86 | 29.02 | 28.41 | 28.66 | 6,817,303 | -0.24(-0.83%) |
Aug 31, 2004 | 29.30 | 29.48 | 28.81 | 28.90 | 5,886,317 | -0.44(-1.48%) |
Aug 30, 2004 | 29.44 | 29.68 | 29.28 | 29.34 | 3,708,130 | -0.18(-0.62%) |
Aug 27, 2004 | 29.77 | 29.86 | 29.45 | 29.52 | 3,178,540 | -0.26(-0.87%) |
Aug 26, 2004 | 29.52 | 29.91 | 29.39 | 29.78 | 2,760,764 | +0.27(+0.90%) |
Aug 25, 2004 | 29.61 | 29.73 | 29.28 | 29.51 | 3,956,403 | -0.04(-0.12%) |
Aug 24, 2004 | 29.45 | 29.71 | 29.37 | 29.55 | 3,525,665 | +0.19(+0.65%) |
Aug 23, 2004 | 29.57 | 29.68 | 29.16 | 29.36 | 5,653,571 | -0.41(-1.37%) |
Aug 20, 2004 | 29.80 | 30.04 | 29.55 | 29.77 | 5,267,417 | +0.04(+0.12%) |
Aug 19, 2004 | 29.24 | 29.80 | 29.15 | 29.73 | 9,099,043 | +0.48(+1.66%) |
Aug 18, 2004 | 29.09 | 29.43 | 28.69 | 29.25 | 5,896,003 | +0.25(+0.85%) |
Aug 17, 2004 | 28.92 | 29.28 | 28.81 | 29.00 | 5,521,387 | +0.34(+1.20%) |
Aug 16, 2004 | 28.74 | 28.78 | 28.50 | 28.66 | 4,276,750 | +0.06(+0.22%) |
Aug 13, 2004 | 28.43 | 28.84 | 28.43 | 28.59 | 3,301,750 | +0.17(+0.59%) |
Aug 12, 2004 | 28.65 | 28.82 | 28.26 | 28.43 | 5,430,795 | +0.00(+0.00%) |
Aug 11, 2004 | 28.61 | 28.68 | 28.19 | 28.43 | 4,768,736 | -0.27(-0.93%) |
Aug 10, 2004 | 28.23 | 28.76 | 28.23 | 28.69 | 6,281,160 | +0.48(+1.69%) |
Aug 09, 2004 | 27.79 | 28.47 | 27.77 | 28.22 | 4,818,590 | +0.32(+1.13%) |
Aug 06, 2004 | 28.43 | 28.44 | 27.82 | 27.90 | 5,674,795 | -0.60(-2.09%) |
Aug 05, 2004 | 28.85 | 29.10 | 28.49 | 28.50 | 5,263,002 | -0.39(-1.36%) |
Aug 04, 2004 | 28.65 | 29.04 | 28.42 | 28.89 | 4,501,519 | +0.31(+1.08%) |
Aug 03, 2004 | 28.72 | 28.92 | 28.24 | 28.58 | 4,691,249 | -0.27(-0.95%) |