Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.07 | 33.08 | 31.85 | 32.38 | 7,634,153 | -0.69(-2.09%) |
Oct 28, 2004 | 34.89 | 34.92 | 32.85 | 33.07 | 8,479,306 | -1.90(-5.43%) |
Oct 27, 2004 | 35.20 | 35.20 | 34.74 | 34.97 | 5,004,895 | -0.04(-0.11%) |
Oct 26, 2004 | 35.48 | 35.80 | 34.91 | 35.01 | 4,341,144 | -0.33(-0.93%) |
Oct 25, 2004 | 35.57 | 35.57 | 35.07 | 35.34 | 2,357,368 | -0.42(-1.18%) |
Oct 22, 2004 | 35.90 | 36.26 | 35.42 | 35.76 | 2,987,254 | -0.17(-0.47%) |
Oct 21, 2004 | 35.81 | 36.11 | 35.48 | 35.93 | 2,114,965 | +0.11(+0.31%) |
Oct 20, 2004 | 35.80 | 35.92 | 35.54 | 35.81 | 3,776,106 | +0.01(+0.03%) |
Oct 19, 2004 | 35.54 | 36.29 | 35.40 | 35.80 | 3,437,019 | +0.26(+0.74%) |
Oct 18, 2004 | 34.39 | 35.54 | 34.20 | 35.54 | 3,269,505 | +1.22(+3.55%) |
Oct 15, 2004 | 34.59 | 34.61 | 34.07 | 34.32 | 3,738,714 | -0.09(-0.27%) |
Oct 14, 2004 | 34.63 | 34.63 | 34.22 | 34.42 | 2,521,784 | -0.22(-0.62%) |
Oct 13, 2004 | 34.51 | 34.78 | 34.43 | 34.63 | 4,136,132 | +0.53(+1.56%) |
Oct 12, 2004 | 34.15 | 34.24 | 33.79 | 34.10 | 2,241,134 | -0.05(-0.14%) |
Oct 11, 2004 | 34.26 | 34.30 | 33.87 | 34.15 | 3,182,223 | -0.11(-0.33%) |
Oct 08, 2004 | 34.17 | 34.34 | 33.99 | 34.26 | 2,773,054 | +0.09(+0.27%) |
Oct 07, 2004 | 34.82 | 35.10 | 33.95 | 34.17 | 5,328,811 | +0.41(+1.22%) |
Oct 06, 2004 | 33.42 | 33.76 | 33.14 | 33.75 | 4,633,331 | -0.03(-0.08%) |
Oct 05, 2004 | 34.07 | 34.45 | 33.62 | 33.78 | 2,862,580 | -0.41(-1.20%) |
Oct 04, 2004 | 33.12 | 34.52 | 33.12 | 34.19 | 4,949,769 | +1.08(+3.25%) |
Oct 01, 2004 | 33.28 | 33.51 | 33.04 | 33.12 | 4,607,050 | +0.09(+0.28%) |
Sep 30, 2004 | 33.52 | 33.52 | 32.65 | 33.02 | 6,820,622 | -0.50(-1.48%) |
Sep 29, 2004 | 33.79 | 33.79 | 33.23 | 33.52 | 3,383,709 | -0.30(-0.89%) |
Sep 28, 2004 | 34.11 | 34.14 | 33.61 | 33.82 | 3,200,705 | -0.24(-0.71%) |
Sep 27, 2004 | 34.80 | 34.91 | 34.01 | 34.06 | 3,436,378 | -0.74(-2.12%) |
Sep 24, 2004 | 34.48 | 35.07 | 34.35 | 34.80 | 3,112,675 | +0.40(+1.17%) |
Sep 23, 2004 | 33.89 | 34.54 | 33.79 | 34.40 | 3,858,367 | +0.62(+1.83%) |
Sep 22, 2004 | 34.02 | 34.13 | 33.57 | 33.78 | 3,499,943 | -0.55(-1.61%) |
Sep 21, 2004 | 34.54 | 34.71 | 34.07 | 34.33 | 3,930,586 | +0.03(+0.08%) |
Sep 20, 2004 | 34.21 | 34.76 | 33.93 | 34.31 | 4,841,868 | +0.08(+0.25%) |
Sep 17, 2004 | 35.54 | 35.54 | 33.73 | 34.22 | 7,951,980 | -1.10(-3.10%) |
Sep 16, 2004 | 35.05 | 35.61 | 34.97 | 35.32 | 2,053,430 | +0.36(+1.02%) |
Sep 15, 2004 | 35.17 | 35.20 | 34.77 | 34.96 | 2,549,133 | -0.21(-0.59%) |
Sep 14, 2004 | 35.10 | 35.33 | 34.91 | 35.17 | 3,405,824 | -0.22(-0.61%) |
Sep 13, 2004 | 35.47 | 35.89 | 35.30 | 35.38 | 3,321,960 | -0.18(-0.50%) |
Sep 10, 2004 | 35.38 | 35.90 | 35.05 | 35.56 | 2,778,930 | +0.34(+0.96%) |
Sep 09, 2004 | 35.77 | 35.78 | 35.09 | 35.22 | 4,525,109 | -0.91(-2.51%) |
Sep 08, 2004 | 36.83 | 36.88 | 36.04 | 36.13 | 3,609,447 | -0.56(-1.53%) |
Sep 07, 2004 | 36.81 | 37.21 | 36.39 | 36.69 | 3,580,388 | +0.16(+0.44%) |
Sep 03, 2004 | 35.85 | 36.76 | 35.81 | 36.53 | 2,064,861 | +0.69(+1.93%) |
Sep 02, 2004 | 35.41 | 36.03 | 35.04 | 35.84 | 4,575,962 | +0.44(+1.24%) |
Sep 01, 2004 | 35.90 | 36.11 | 35.34 | 35.40 | 3,434,348 | -0.47(-1.30%) |
Aug 31, 2004 | 36.48 | 36.51 | 35.64 | 35.87 | 2,486,850 | -0.60(-1.64%) |
Aug 30, 2004 | 36.83 | 36.94 | 36.43 | 36.47 | 1,989,757 | -0.37(-0.99%) |
Aug 27, 2004 | 36.79 | 37.10 | 36.50 | 36.83 | 1,953,861 | -0.02(-0.05%) |
Aug 26, 2004 | 37.24 | 37.50 | 36.81 | 36.85 | 2,240,600 | -0.39(-1.06%) |
Aug 25, 2004 | 36.88 | 37.39 | 36.81 | 37.25 | 2,098,620 | +0.32(+0.86%) |
Aug 24, 2004 | 37.35 | 37.51 | 36.56 | 36.93 | 2,982,767 | -0.42(-1.13%) |
Aug 23, 2004 | 37.13 | 37.42 | 36.74 | 37.35 | 3,254,976 | +0.22(+0.58%) |
Aug 20, 2004 | 36.74 | 37.39 | 36.55 | 37.13 | 2,452,556 | +0.39(+1.07%) |
Aug 19, 2004 | 36.22 | 37.11 | 36.13 | 36.74 | 4,279,288 | +0.51(+1.42%) |
Aug 18, 2004 | 36.01 | 36.37 | 35.63 | 36.22 | 3,190,983 | +0.21(+0.57%) |
Aug 17, 2004 | 37.07 | 37.34 | 35.92 | 36.02 | 6,925,211 | -0.25(-0.70%) |
Aug 16, 2004 | 35.38 | 36.44 | 35.36 | 36.27 | 3,056,481 | +0.97(+2.76%) |
Aug 13, 2004 | 35.34 | 35.72 | 35.05 | 35.30 | 1,989,757 | -0.05(-0.13%) |
Aug 12, 2004 | 35.85 | 36.41 | 35.10 | 35.34 | 3,459,667 | -0.74(-2.05%) |
Aug 11, 2004 | 36.04 | 36.23 | 35.64 | 36.08 | 2,613,767 | -0.42(-1.15%) |
Aug 10, 2004 | 35.15 | 36.64 | 35.15 | 36.51 | 3,621,412 | +1.54(+4.42%) |
Aug 09, 2004 | 34.91 | 35.43 | 34.81 | 34.96 | 1,650,991 | -0.21(-0.59%) |
Aug 06, 2004 | 35.34 | 35.59 | 34.64 | 35.17 | 2,776,473 | -0.51(-1.44%) |
Aug 05, 2004 | 36.83 | 36.83 | 35.48 | 35.68 | 4,130,576 | -1.06(-2.88%) |
Aug 04, 2004 | 36.97 | 37.21 | 36.65 | 36.74 | 3,826,851 | -0.41(-1.11%) |
Aug 03, 2004 | 37.54 | 37.54 | 36.87 | 37.15 | 7,154,047 | -0.48(-1.27%) |