Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.48 | 29.57 | 27.82 | 28.47 | 10,971,200 | -1.21(-4.09%) |
Oct 28, 2004 | 30.12 | 30.25 | 28.69 | 29.68 | 10,707,100 | -1.42(-4.55%) |
Oct 27, 2004 | 29.58 | 31.11 | 29.44 | 31.10 | 6,554,000 | +1.61(+5.44%) |
Oct 26, 2004 | 29.27 | 29.54 | 29.02 | 29.50 | 3,080,000 | +0.37(+1.27%) |
Oct 25, 2004 | 29.27 | 29.38 | 28.73 | 29.12 | 4,106,600 | -0.23(-0.77%) |
Oct 22, 2004 | 29.82 | 31.22 | 29.19 | 29.35 | 6,179,300 | -0.74(-2.48%) |
Oct 21, 2004 | 28.50 | 30.11 | 28.40 | 30.09 | 10,684,600 | +2.88(+10.58%) |
Oct 20, 2004 | 27.55 | 27.82 | 27.11 | 27.21 | 4,104,700 | -0.46(-1.68%) |
Oct 19, 2004 | 28.00 | 28.21 | 27.58 | 27.68 | 3,997,200 | -0.11(-0.38%) |
Oct 18, 2004 | 26.93 | 27.85 | 26.84 | 27.79 | 3,167,300 | +0.88(+3.25%) |
Oct 15, 2004 | 27.07 | 27.23 | 26.59 | 26.91 | 3,336,100 | +0.05(+0.19%) |
Oct 14, 2004 | 26.82 | 27.46 | 26.64 | 26.86 | 3,108,600 | +0.36(+1.36%) |
Oct 13, 2004 | 28.00 | 28.07 | 26.42 | 26.50 | 6,534,100 | -1.19(-4.30%) |
Oct 12, 2004 | 27.28 | 27.94 | 27.25 | 27.69 | 3,983,100 | -0.17(-0.61%) |
Oct 11, 2004 | 27.40 | 27.98 | 27.32 | 27.86 | 2,294,900 | +0.39(+1.44%) |
Oct 08, 2004 | 28.27 | 28.41 | 27.30 | 27.46 | 6,173,800 | -1.04(-3.65%) |
Oct 07, 2004 | 28.57 | 28.80 | 28.45 | 28.50 | 3,692,300 | -0.40(-1.39%) |
Oct 06, 2004 | 28.12 | 28.91 | 28.01 | 28.91 | 3,643,900 | +0.51(+1.78%) |
Oct 05, 2004 | 28.23 | 28.43 | 28.02 | 28.40 | 4,835,900 | -0.02(-0.07%) |
Oct 04, 2004 | 28.18 | 28.75 | 27.75 | 28.42 | 7,697,000 | -0.18(-0.63%) |
Oct 01, 2004 | 27.68 | 28.62 | 27.52 | 28.60 | 4,776,700 | +1.16(+4.23%) |
Sep 30, 2004 | 27.09 | 27.68 | 27.07 | 27.44 | 3,776,800 | +0.03(+0.09%) |
Sep 29, 2004 | 26.80 | 27.50 | 26.73 | 27.41 | 4,620,500 | +0.59(+2.20%) |
Sep 28, 2004 | 26.41 | 26.88 | 26.14 | 26.82 | 4,503,600 | +0.47(+1.80%) |
Sep 27, 2004 | 25.77 | 26.88 | 25.73 | 26.35 | 6,862,900 | +0.45(+1.74%) |
Sep 24, 2004 | 25.74 | 26.07 | 25.71 | 25.90 | 3,027,000 | +0.19(+0.74%) |
Sep 23, 2004 | 25.80 | 26.00 | 25.64 | 25.71 | 3,335,000 | -0.06(-0.25%) |
Sep 22, 2004 | 25.89 | 26.00 | 25.69 | 25.77 | 2,750,000 | -0.24(-0.92%) |
Sep 21, 2004 | 26.02 | 26.14 | 25.91 | 26.02 | 2,593,600 | -0.02(-0.06%) |
Sep 20, 2004 | 25.95 | 26.26 | 25.71 | 26.03 | 3,211,300 | -0.04(-0.17%) |
Sep 17, 2004 | 26.04 | 26.12 | 25.70 | 26.07 | 4,299,300 | +0.41(+1.62%) |
Sep 16, 2004 | 25.55 | 25.69 | 25.45 | 25.66 | 2,388,400 | +0.16(+0.61%) |
Sep 15, 2004 | 25.45 | 25.88 | 25.27 | 25.50 | 2,625,500 | -0.12(-0.49%) |
Sep 14, 2004 | 25.70 | 25.93 | 25.36 | 25.63 | 2,838,800 | -0.12(-0.47%) |
Sep 13, 2004 | 25.58 | 26.09 | 25.51 | 25.75 | 4,256,700 | +0.33(+1.30%) |
Sep 10, 2004 | 24.62 | 25.50 | 24.49 | 25.42 | 4,816,400 | +0.77(+3.10%) |
Sep 09, 2004 | 24.75 | 24.91 | 24.45 | 24.66 | 3,365,900 | +0.18(+0.74%) |
Sep 08, 2004 | 24.50 | 24.75 | 24.38 | 24.48 | 3,402,300 | +0.07(+0.29%) |
Sep 07, 2004 | 24.45 | 24.84 | 24.27 | 24.41 | 4,669,600 | +0.05(+0.23%) |
Sep 03, 2004 | 24.42 | 24.95 | 24.25 | 24.35 | 3,578,900 | -0.16(-0.67%) |
Sep 02, 2004 | 23.98 | 24.75 | 23.69 | 24.52 | 3,739,400 | +0.60(+2.51%) |
Sep 01, 2004 | 24.14 | 24.16 | 23.52 | 23.91 | 4,906,800 | -0.07(-0.27%) |
Aug 31, 2004 | 23.80 | 24.10 | 23.61 | 23.98 | 2,730,300 | +0.21(+0.90%) |
Aug 30, 2004 | 24.18 | 24.30 | 23.59 | 23.77 | 3,168,100 | -0.43(-1.78%) |
Aug 27, 2004 | 24.22 | 24.41 | 24.11 | 24.20 | 1,412,300 | +0.19(+0.79%) |
Aug 26, 2004 | 24.41 | 24.41 | 23.89 | 24.00 | 3,360,600 | -0.42(-1.72%) |
Aug 25, 2004 | 23.98 | 24.48 | 23.68 | 24.43 | 3,197,800 | +0.30(+1.26%) |
Aug 24, 2004 | 24.28 | 24.50 | 23.89 | 24.12 | 4,187,000 | -0.11(-0.47%) |
Aug 23, 2004 | 23.92 | 24.57 | 23.85 | 24.23 | 2,914,700 | +0.21(+0.90%) |
Aug 20, 2004 | 23.76 | 24.20 | 23.71 | 24.02 | 4,634,600 | +0.14(+0.59%) |
Aug 19, 2004 | 23.12 | 24.25 | 23.03 | 23.88 | 7,608,300 | +0.53(+2.27%) |
Aug 18, 2004 | 22.62 | 23.44 | 22.55 | 23.35 | 4,043,500 | +0.72(+3.18%) |
Aug 17, 2004 | 22.65 | 22.95 | 22.51 | 22.63 | 2,918,800 | +0.00(+0.00%) |
Aug 16, 2004 | 22.59 | 22.82 | 22.50 | 22.63 | 2,908,900 | +0.02(+0.09%) |
Aug 13, 2004 | 22.79 | 22.92 | 22.50 | 22.61 | 2,931,700 | -0.25(-1.07%) |
Aug 12, 2004 | 23.03 | 23.18 | 22.58 | 22.86 | 3,383,200 | -0.22(-0.95%) |
Aug 11, 2004 | 22.91 | 23.23 | 22.85 | 23.07 | 4,912,900 | -0.07(-0.28%) |
Aug 10, 2004 | 22.39 | 23.25 | 22.36 | 23.14 | 5,434,800 | +0.36(+1.56%) |
Aug 09, 2004 | 22.73 | 22.89 | 22.34 | 22.79 | 3,703,200 | +0.03(+0.13%) |
Aug 06, 2004 | 22.77 | 22.88 | 22.32 | 22.75 | 4,899,700 | +0.05(+0.22%) |
Aug 05, 2004 | 23.16 | 23.16 | 22.63 | 22.70 | 2,992,700 | -0.30(-1.28%) |
Aug 04, 2004 | 22.61 | 23.21 | 22.59 | 23.00 | 2,891,100 | +0.29(+1.25%) |
Aug 03, 2004 | 23.35 | 23.41 | 22.66 | 22.71 | 2,782,300 | -0.50(-2.17%) |