Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.90 | 28.43 | 27.90 | 28.42 | 24,878,064 | +0.35(+1.26%) |
Oct 28, 2004 | 28.06 | 28.35 | 27.86 | 28.06 | 31,717,522 | -0.20(-0.69%) |
Oct 27, 2004 | 28.49 | 28.51 | 28.00 | 28.26 | 23,520,046 | -0.25(-0.89%) |
Oct 26, 2004 | 28.14 | 28.51 | 28.12 | 28.51 | 21,869,464 | +0.33(+1.19%) |
Oct 25, 2004 | 28.06 | 28.33 | 28.01 | 28.18 | 18,039,644 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.46 | 28.07 | 28.12 | 17,343,314 | -0.06(-0.23%) |
Oct 21, 2004 | 28.20 | 28.34 | 28.00 | 28.18 | 19,270,002 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.28 | 27.86 | 28.21 | 21,236,878 | +0.32(+1.16%) |
Oct 19, 2004 | 28.00 | 28.20 | 27.84 | 27.89 | 19,791,904 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.38 | 28.12 | 28.14 | 15,929,520 | -0.16(-0.55%) |
Oct 15, 2004 | 28.26 | 28.40 | 28.09 | 28.30 | 19,085,874 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.02 | 28.12 | 20,214,206 | +0.13(+0.47%) |
Oct 13, 2004 | 28.26 | 28.27 | 27.81 | 27.99 | 25,391,304 | -0.51(-1.80%) |
Oct 12, 2004 | 28.61 | 28.80 | 28.48 | 28.50 | 17,069,458 | -0.24(-0.84%) |
Oct 11, 2004 | 28.87 | 28.89 | 28.52 | 28.74 | 13,019,134 | -0.03(-0.10%) |
Oct 08, 2004 | 28.75 | 29.00 | 28.72 | 28.77 | 18,257,378 | +0.06(+0.20%) |
Oct 07, 2004 | 28.48 | 29.13 | 28.48 | 28.72 | 18,588,394 | -0.17(-0.58%) |
Oct 06, 2004 | 28.49 | 28.88 | 27.94 | 28.88 | 22,268,902 | +0.41(+1.44%) |
Oct 05, 2004 | 28.36 | 28.59 | 28.35 | 28.47 | 18,946,954 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.55 | 28.01 | 28.24 | 23,034,172 | +0.02(+0.06%) |
Oct 01, 2004 | 27.97 | 28.27 | 27.92 | 28.22 | 19,586,470 | +0.32(+1.16%) |
Sep 30, 2004 | 27.80 | 27.93 | 27.71 | 27.90 | 23,794,766 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.49 | 27.80 | 28,269,992 | -0.22(-0.78%) |
Sep 28, 2004 | 27.80 | 28.16 | 27.79 | 28.02 | 22,988,790 | +0.33(+1.19%) |
Sep 27, 2004 | 27.51 | 27.87 | 27.51 | 27.69 | 20,902,916 | +0.08(+0.27%) |
Sep 24, 2004 | 27.51 | 27.73 | 27.48 | 27.61 | 22,017,738 | +0.04(+0.15%) |
Sep 23, 2004 | 27.77 | 27.92 | 27.53 | 27.57 | 30,067,460 | -0.64(-2.25%) |
Sep 22, 2004 | 28.40 | 28.41 | 28.12 | 28.21 | 24,080,228 | -0.36(-1.27%) |
Sep 21, 2004 | 28.00 | 28.65 | 27.99 | 28.57 | 28,043,078 | +0.74(+2.66%) |
Sep 20, 2004 | 27.93 | 28.07 | 27.78 | 27.83 | 20,216,632 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.55 | 27.92 | 32,513,452 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.31 | 27.45 | 13,309,445 | +0.07(+0.25%) |
Sep 15, 2004 | 27.45 | 27.57 | 27.34 | 27.38 | 19,935,848 | -0.02(-0.08%) |
Sep 14, 2004 | 27.50 | 27.58 | 27.35 | 27.41 | 16,879,266 | -0.02(-0.06%) |
Sep 13, 2004 | 27.44 | 27.53 | 27.35 | 27.42 | 16,442,241 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.35 | 16,068,786 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.45 | 27.19 | 27.41 | 19,241,248 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.27 | 27.10 | 27.17 | 17,733,052 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.28 | 26.93 | 27.22 | 25,902,814 | +0.05(+0.19%) |
Sep 03, 2004 | 27.12 | 27.27 | 27.06 | 27.17 | 20,157,218 | +0.05(+0.17%) |
Sep 02, 2004 | 26.97 | 27.13 | 26.82 | 27.12 | 15,755,091 | +0.31(+1.16%) |
Sep 01, 2004 | 26.67 | 26.87 | 26.57 | 26.81 | 20,113,568 | +0.20(+0.74%) |
Aug 31, 2004 | 26.12 | 26.63 | 26.12 | 26.61 | 21,027,804 | +0.56(+2.15%) |
Aug 30, 2004 | 26.18 | 26.38 | 26.03 | 26.05 | 13,999,540 | -0.18(-0.68%) |
Aug 27, 2004 | 26.19 | 26.31 | 26.18 | 26.23 | 12,813,180 | +0.11(+0.42%) |
Aug 26, 2004 | 25.98 | 26.20 | 25.94 | 26.12 | 16,880,132 | +0.03(+0.13%) |
Aug 25, 2004 | 25.96 | 26.09 | 25.92 | 26.09 | 20,185,452 | +0.20(+0.76%) |
Aug 24, 2004 | 25.97 | 25.97 | 25.70 | 25.89 | 18,133,354 | -0.08(-0.31%) |
Aug 23, 2004 | 26.24 | 26.30 | 25.89 | 25.97 | 17,198,158 | -0.15(-0.57%) |
Aug 20, 2004 | 26.09 | 26.35 | 26.06 | 26.12 | 20,244,172 | +0.09(+0.35%) |
Aug 19, 2004 | 25.85 | 26.08 | 25.84 | 26.03 | 21,028,498 | +0.16(+0.63%) |
Aug 18, 2004 | 25.63 | 25.96 | 25.59 | 25.87 | 20,225,292 | +0.26(+1.01%) |
Aug 17, 2004 | 25.85 | 25.96 | 25.52 | 25.61 | 21,120,648 | -0.42(-1.62%) |
Aug 16, 2004 | 25.99 | 26.14 | 25.90 | 26.03 | 18,406,172 | +0.10(+0.38%) |
Aug 13, 2004 | 25.73 | 26.05 | 25.73 | 25.93 | 17,790,040 | +0.21(+0.81%) |
Aug 12, 2004 | 25.98 | 26.23 | 25.71 | 25.73 | 19,251,988 | -0.33(-1.26%) |
Aug 11, 2004 | 26.07 | 26.19 | 25.69 | 26.05 | 25,324,962 | -0.09(-0.35%) |
Aug 10, 2004 | 26.27 | 26.35 | 26.05 | 26.15 | 20,349,662 | -0.16(-0.59%) |
Aug 09, 2004 | 26.12 | 26.58 | 26.11 | 26.30 | 19,379,476 | +0.25(+0.98%) |
Aug 06, 2004 | 26.31 | 26.47 | 25.98 | 26.05 | 18,976,400 | -0.41(-1.55%) |
Aug 05, 2004 | 26.70 | 26.75 | 26.31 | 26.46 | 20,830,684 | -0.24(-0.89%) |
Aug 04, 2004 | 27.05 | 27.05 | 26.64 | 26.69 | 23,186,430 | -0.38(-1.39%) |
Aug 03, 2004 | 26.74 | 27.10 | 26.74 | 27.07 | 22,749,232 | +0.37(+1.38%) |