Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 31.16 | 31.48 | 30.10 | 31.00 | 5,092,646 | -0.04(-0.13%) |
Oct 28, 2004 | 31.34 | 31.68 | 30.83 | 31.04 | 3,325,061 | -0.49(-1.55%) |
Oct 27, 2004 | 32.58 | 32.88 | 31.37 | 31.52 | 3,651,920 | -1.13(-3.45%) |
Oct 26, 2004 | 32.19 | 32.74 | 32.02 | 32.65 | 1,625,590 | +0.48(+1.50%) |
Oct 25, 2004 | 32.40 | 32.53 | 31.98 | 32.17 | 2,117,620 | -0.05(-0.16%) |
Oct 22, 2004 | 32.14 | 32.54 | 32.05 | 32.22 | 1,988,356 | +0.20(+0.63%) |
Oct 21, 2004 | 32.17 | 32.28 | 31.87 | 32.02 | 2,118,055 | -0.09(-0.29%) |
Oct 20, 2004 | 31.13 | 32.11 | 31.11 | 32.11 | 1,867,144 | +1.08(+3.47%) |
Oct 19, 2004 | 30.88 | 31.21 | 30.84 | 31.03 | 1,754,963 | -0.06(-0.19%) |
Oct 18, 2004 | 31.46 | 31.70 | 31.00 | 31.09 | 1,971,708 | -0.37(-1.17%) |
Oct 15, 2004 | 31.25 | 31.48 | 30.98 | 31.46 | 1,656,056 | +0.28(+0.90%) |
Oct 14, 2004 | 30.83 | 31.47 | 30.83 | 31.18 | 2,363,417 | +0.43(+1.39%) |
Oct 13, 2004 | 30.97 | 31.00 | 30.09 | 30.75 | 3,136,932 | -0.56(-1.78%) |
Oct 12, 2004 | 31.68 | 32.03 | 31.22 | 31.31 | 2,352,754 | -0.38(-1.19%) |
Oct 11, 2004 | 31.94 | 31.98 | 31.38 | 31.68 | 2,100,754 | -0.05(-0.16%) |
Oct 08, 2004 | 31.64 | 31.95 | 31.43 | 31.73 | 1,810,020 | +0.15(+0.48%) |
Oct 07, 2004 | 31.94 | 32.30 | 31.50 | 31.58 | 2,483,105 | -0.28(-0.87%) |
Oct 06, 2004 | 31.25 | 31.86 | 31.25 | 31.86 | 1,271,964 | +0.56(+1.78%) |
Oct 05, 2004 | 31.08 | 31.60 | 31.08 | 31.30 | 1,365,974 | +0.44(+1.41%) |
Oct 04, 2004 | 30.93 | 31.08 | 30.76 | 30.87 | 1,306,783 | -0.06(-0.21%) |
Oct 01, 2004 | 30.70 | 31.01 | 30.37 | 30.93 | 1,562,155 | +0.44(+1.43%) |
Sep 30, 2004 | 30.31 | 30.55 | 30.13 | 30.49 | 2,062,454 | +0.27(+0.90%) |
Sep 29, 2004 | 30.70 | 31.00 | 29.92 | 30.22 | 3,072,844 | -0.48(-1.56%) |
Sep 28, 2004 | 30.10 | 30.74 | 30.04 | 30.70 | 2,109,894 | +0.72(+2.41%) |
Sep 27, 2004 | 30.01 | 30.25 | 29.69 | 29.98 | 1,578,041 | +0.08(+0.28%) |
Sep 24, 2004 | 29.51 | 30.26 | 29.46 | 29.90 | 2,107,065 | +0.47(+1.61%) |
Sep 23, 2004 | 29.31 | 29.58 | 29.05 | 29.42 | 1,513,083 | +0.02(+0.08%) |
Sep 22, 2004 | 29.46 | 29.62 | 29.12 | 29.40 | 1,546,378 | -0.18(-0.62%) |
Sep 21, 2004 | 28.76 | 29.61 | 28.72 | 29.58 | 1,581,849 | +0.89(+3.11%) |
Sep 20, 2004 | 28.80 | 29.09 | 28.67 | 28.69 | 1,494,259 | -0.10(-0.35%) |
Sep 17, 2004 | 28.44 | 28.90 | 28.44 | 28.79 | 1,505,031 | +0.36(+1.26%) |
Sep 16, 2004 | 28.37 | 28.47 | 28.23 | 28.44 | 1,069,690 | +0.03(+0.11%) |
Sep 15, 2004 | 28.52 | 28.83 | 28.33 | 28.40 | 1,550,295 | -0.27(-0.95%) |
Sep 14, 2004 | 28.48 | 28.67 | 28.29 | 28.67 | 1,076,001 | +0.22(+0.78%) |
Sep 13, 2004 | 28.46 | 28.60 | 28.28 | 28.45 | 1,295,576 | +0.11(+0.37%) |
Sep 10, 2004 | 28.47 | 28.47 | 28.13 | 28.35 | 1,368,151 | -0.05(-0.18%) |
Sep 09, 2004 | 27.92 | 28.45 | 27.92 | 28.40 | 2,276,806 | +0.52(+1.86%) |
Sep 08, 2004 | 27.84 | 27.95 | 27.72 | 27.88 | 1,639,191 | +0.10(+0.36%) |
Sep 07, 2004 | 27.79 | 27.81 | 27.40 | 27.78 | 1,478,047 | -0.02(-0.08%) |
Sep 03, 2004 | 27.78 | 27.84 | 27.54 | 27.80 | 1,045,317 | -0.04(-0.15%) |
Sep 02, 2004 | 27.78 | 27.85 | 27.64 | 27.84 | 1,963,221 | +0.26(+0.93%) |
Sep 01, 2004 | 27.26 | 27.73 | 27.19 | 27.59 | 2,367,660 | +0.37(+1.37%) |
Aug 31, 2004 | 26.91 | 27.21 | 26.90 | 27.21 | 1,245,415 | +0.31(+1.16%) |
Aug 30, 2004 | 26.94 | 27.17 | 26.68 | 26.90 | 1,416,679 | -0.02(-0.07%) |
Aug 27, 2004 | 26.62 | 26.96 | 26.61 | 26.92 | 1,123,877 | +0.29(+1.10%) |
Aug 26, 2004 | 26.38 | 26.71 | 26.10 | 26.62 | 1,754,092 | +0.25(+0.96%) |
Aug 25, 2004 | 26.13 | 26.72 | 26.11 | 26.37 | 2,566,344 | +0.39(+1.50%) |
Aug 24, 2004 | 26.19 | 26.23 | 25.83 | 25.98 | 1,664,435 | -0.18(-0.70%) |
Aug 23, 2004 | 26.90 | 26.91 | 26.07 | 26.17 | 2,125,889 | -0.67(-2.48%) |
Aug 20, 2004 | 26.88 | 27.32 | 26.64 | 26.83 | 3,878,458 | +0.68(+2.62%) |
Aug 19, 2004 | 26.19 | 26.30 | 25.92 | 26.15 | 2,587,670 | +0.04(+0.14%) |
Aug 18, 2004 | 25.60 | 26.19 | 25.60 | 26.11 | 1,941,242 | +0.59(+2.32%) |
Aug 17, 2004 | 26.37 | 26.37 | 25.51 | 25.52 | 2,140,578 | -0.85(-3.22%) |
Aug 16, 2004 | 26.19 | 26.39 | 26.01 | 26.37 | 1,769,652 | +0.16(+0.61%) |
Aug 13, 2004 | 26.10 | 26.40 | 25.83 | 26.21 | 1,789,346 | +0.17(+0.67%) |
Aug 12, 2004 | 26.55 | 26.91 | 26.03 | 26.03 | 1,627,005 | -0.46(-1.75%) |
Aug 11, 2004 | 26.49 | 26.65 | 26.06 | 26.50 | 1,820,574 | -0.10(-0.38%) |
Aug 10, 2004 | 26.51 | 26.74 | 26.30 | 26.60 | 1,692,833 | +0.22(+0.84%) |
Aug 09, 2004 | 25.99 | 26.64 | 25.88 | 26.38 | 1,322,995 | +0.45(+1.76%) |
Aug 06, 2004 | 26.28 | 26.39 | 25.92 | 25.92 | 1,943,744 | -0.55(-2.07%) |
Aug 05, 2004 | 26.72 | 26.95 | 26.38 | 26.47 | 1,855,828 | -0.32(-1.18%) |
Aug 04, 2004 | 27.55 | 27.66 | 26.76 | 26.79 | 2,540,882 | -0.80(-2.90%) |
Aug 03, 2004 | 27.35 | 27.64 | 27.35 | 27.59 | 2,559,597 | +0.24(+0.89%) |