Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.37 | 34.77 | 34.14 | 34.71 | 2,859,232 | +0.28(+0.82%) |
Oct 28, 2004 | 34.36 | 34.64 | 34.21 | 34.43 | 2,792,600 | -0.09(-0.27%) |
Oct 27, 2004 | 34.22 | 34.53 | 34.00 | 34.53 | 3,567,252 | +0.16(+0.46%) |
Oct 26, 2004 | 34.07 | 34.38 | 33.89 | 34.37 | 4,883,967 | +0.66(+1.95%) |
Oct 25, 2004 | 33.57 | 33.88 | 33.46 | 33.71 | 2,650,469 | -0.09(-0.28%) |
Oct 22, 2004 | 33.99 | 34.23 | 33.70 | 33.81 | 3,837,937 | -0.19(-0.55%) |
Oct 21, 2004 | 33.21 | 34.20 | 33.06 | 33.99 | 5,776,231 | +0.54(+1.62%) |
Oct 20, 2004 | 33.28 | 33.67 | 32.85 | 33.45 | 6,921,448 | -0.10(-0.30%) |
Oct 19, 2004 | 34.61 | 34.64 | 33.16 | 33.55 | 6,922,694 | -1.14(-3.29%) |
Oct 18, 2004 | 34.26 | 34.76 | 33.88 | 34.69 | 3,967,046 | +0.48(+1.41%) |
Oct 15, 2004 | 34.36 | 34.38 | 33.94 | 34.21 | 6,008,266 | +0.00(+0.00%) |
Oct 14, 2004 | 34.47 | 34.69 | 33.52 | 34.21 | 7,250,038 | -0.18(-0.52%) |
Oct 13, 2004 | 34.71 | 34.72 | 34.30 | 34.39 | 3,910,249 | -0.15(-0.44%) |
Oct 12, 2004 | 34.55 | 34.61 | 34.41 | 34.54 | 2,479,248 | +0.00(+0.00%) |
Oct 11, 2004 | 34.73 | 34.82 | 34.48 | 34.54 | 1,820,959 | -0.04(-0.10%) |
Oct 08, 2004 | 34.73 | 34.97 | 34.48 | 34.58 | 1,789,236 | -0.15(-0.44%) |
Oct 07, 2004 | 35.02 | 35.02 | 34.69 | 34.73 | 2,106,883 | -0.28(-0.80%) |
Oct 06, 2004 | 34.90 | 35.08 | 34.74 | 35.01 | 2,018,917 | +0.14(+0.41%) |
Oct 05, 2004 | 35.09 | 35.19 | 34.66 | 34.87 | 3,680,292 | -0.22(-0.64%) |
Oct 04, 2004 | 35.30 | 35.49 | 35.06 | 35.09 | 3,794,855 | +0.10(+0.29%) |
Oct 01, 2004 | 34.99 | 35.29 | 34.75 | 34.99 | 4,582,391 | +0.35(+1.00%) |
Sep 30, 2004 | 34.58 | 34.71 | 34.30 | 34.64 | 3,312,636 | +0.05(+0.15%) |
Sep 29, 2004 | 34.36 | 34.61 | 34.23 | 34.59 | 2,617,499 | +0.09(+0.25%) |
Sep 28, 2004 | 34.27 | 34.67 | 34.27 | 34.51 | 3,628,205 | +0.28(+0.82%) |
Sep 27, 2004 | 34.83 | 34.84 | 34.20 | 34.22 | 6,285,324 | -0.61(-1.74%) |
Sep 24, 2004 | 34.84 | 34.97 | 34.74 | 34.83 | 3,174,800 | -0.11(-0.31%) |
Sep 23, 2004 | 34.97 | 35.15 | 34.86 | 34.94 | 2,805,344 | -0.08(-0.23%) |
Sep 22, 2004 | 35.19 | 35.21 | 34.97 | 35.02 | 3,287,286 | -0.41(-1.16%) |
Sep 21, 2004 | 35.07 | 35.53 | 35.03 | 35.43 | 3,731,963 | +0.50(+1.43%) |
Sep 20, 2004 | 35.23 | 35.25 | 34.79 | 34.93 | 3,189,207 | -0.32(-0.92%) |
Sep 17, 2004 | 34.71 | 35.27 | 34.71 | 35.26 | 5,892,595 | +0.55(+1.58%) |
Sep 16, 2004 | 34.60 | 34.79 | 34.51 | 34.71 | 2,662,798 | +0.27(+0.78%) |
Sep 15, 2004 | 34.60 | 34.65 | 34.24 | 34.44 | 3,991,150 | -0.01(-0.04%) |
Sep 14, 2004 | 34.38 | 34.61 | 34.28 | 34.45 | 4,020,102 | +0.07(+0.21%) |
Sep 13, 2004 | 33.87 | 34.44 | 33.78 | 34.38 | 4,847,811 | +0.51(+1.51%) |
Sep 10, 2004 | 33.44 | 33.91 | 33.23 | 33.87 | 3,990,319 | +0.30(+0.90%) |
Sep 09, 2004 | 34.18 | 34.26 | 33.38 | 33.57 | 5,802,413 | -0.75(-2.19%) |
Sep 08, 2004 | 34.51 | 34.61 | 34.29 | 34.32 | 2,755,890 | -0.27(-0.77%) |
Sep 07, 2004 | 34.08 | 34.69 | 34.08 | 34.58 | 4,531,966 | +0.64(+1.89%) |
Sep 03, 2004 | 33.76 | 34.25 | 33.72 | 33.94 | 4,426,546 | +0.25(+0.75%) |
Sep 02, 2004 | 32.85 | 33.83 | 32.85 | 33.69 | 5,531,589 | +0.36(+1.08%) |
Sep 01, 2004 | 33.81 | 33.82 | 33.18 | 33.33 | 6,619,594 | -0.75(-2.20%) |
Aug 31, 2004 | 34.24 | 34.27 | 33.81 | 34.08 | 4,532,797 | -0.17(-0.48%) |
Aug 30, 2004 | 34.36 | 34.46 | 34.25 | 34.25 | 1,927,211 | -0.18(-0.52%) |
Aug 27, 2004 | 34.18 | 34.61 | 34.17 | 34.43 | 3,163,857 | -0.34(-0.98%) |
Aug 26, 2004 | 35.11 | 35.11 | 34.61 | 34.77 | 2,833,604 | -0.32(-0.93%) |
Aug 25, 2004 | 34.65 | 35.18 | 34.58 | 35.09 | 4,472,676 | +0.48(+1.40%) |
Aug 24, 2004 | 34.58 | 34.65 | 34.48 | 34.61 | 3,057,189 | +0.20(+0.59%) |
Aug 23, 2004 | 34.23 | 34.63 | 34.23 | 34.40 | 3,152,913 | +0.10(+0.29%) |
Aug 20, 2004 | 34.00 | 34.37 | 33.94 | 34.30 | 3,654,802 | +0.32(+0.93%) |
Aug 19, 2004 | 33.74 | 34.01 | 33.73 | 33.99 | 2,974,211 | +0.15(+0.45%) |
Aug 18, 2004 | 33.21 | 33.83 | 33.13 | 33.83 | 3,184,359 | +0.54(+1.63%) |
Aug 17, 2004 | 33.65 | 33.73 | 33.21 | 33.29 | 3,640,118 | -0.31(-0.92%) |
Aug 16, 2004 | 33.28 | 33.64 | 33.11 | 33.60 | 4,674,651 | +0.45(+1.35%) |
Aug 13, 2004 | 33.55 | 33.57 | 32.95 | 33.16 | 5,475,069 | -0.47(-1.40%) |
Aug 12, 2004 | 34.27 | 34.28 | 33.62 | 33.62 | 3,811,478 | -0.65(-1.90%) |
Aug 11, 2004 | 33.92 | 34.29 | 33.71 | 34.27 | 3,447,148 | +0.18(+0.53%) |
Aug 10, 2004 | 33.77 | 34.09 | 33.57 | 34.09 | 3,730,854 | +0.52(+1.55%) |
Aug 09, 2004 | 33.36 | 33.73 | 33.23 | 33.57 | 2,583,975 | +0.21(+0.63%) |
Aug 06, 2004 | 33.55 | 33.75 | 33.21 | 33.36 | 2,829,171 | -0.36(-1.07%) |
Aug 05, 2004 | 34.01 | 34.07 | 33.73 | 33.73 | 2,676,236 | -0.29(-0.85%) |
Aug 04, 2004 | 33.78 | 34.11 | 33.64 | 34.01 | 2,350,693 | +0.10(+0.30%) |
Aug 03, 2004 | 34.07 | 34.09 | 33.83 | 33.91 | 4,000,708 | -0.04(-0.11%) |