Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.97 | 35.09 | 33.81 | 34.40 | 9,802,478 | -0.71(-2.02%) |
Oct 28, 2004 | 35.12 | 35.27 | 34.66 | 35.11 | 7,986,938 | -0.10(-0.28%) |
Oct 27, 2004 | 33.68 | 35.45 | 33.46 | 35.21 | 15,414,291 | +2.35(+7.15%) |
Oct 26, 2004 | 31.55 | 32.91 | 31.55 | 32.86 | 9,690,114 | +1.26(+3.99%) |
Oct 25, 2004 | 32.49 | 32.58 | 31.54 | 31.60 | 10,162,713 | -0.88(-2.72%) |
Oct 22, 2004 | 32.83 | 33.12 | 32.35 | 32.49 | 15,319,005 | -0.49(-1.50%) |
Oct 21, 2004 | 34.00 | 34.38 | 32.76 | 32.98 | 16,985,470 | -1.54(-4.46%) |
Oct 20, 2004 | 35.02 | 35.12 | 34.35 | 34.52 | 10,194,634 | -0.56(-1.61%) |
Oct 19, 2004 | 35.96 | 36.03 | 34.98 | 35.09 | 6,659,319 | -0.88(-2.44%) |
Oct 18, 2004 | 35.71 | 36.21 | 35.71 | 35.96 | 5,278,552 | +0.03(+0.09%) |
Oct 15, 2004 | 35.26 | 36.07 | 35.10 | 35.93 | 10,317,213 | +0.83(+2.36%) |
Oct 14, 2004 | 35.32 | 35.71 | 35.10 | 35.10 | 6,231,570 | -0.17(-0.48%) |
Oct 13, 2004 | 35.81 | 35.93 | 34.98 | 35.27 | 8,359,463 | -0.53(-1.49%) |
Oct 12, 2004 | 35.90 | 36.40 | 35.76 | 35.81 | 9,732,250 | -1.16(-3.14%) |
Oct 11, 2004 | 37.07 | 37.28 | 36.84 | 36.97 | 4,291,377 | -0.05(-0.14%) |
Oct 08, 2004 | 37.28 | 37.84 | 36.97 | 37.02 | 6,234,922 | -0.30(-0.81%) |
Oct 07, 2004 | 38.56 | 38.76 | 37.21 | 37.32 | 8,854,726 | -1.20(-3.11%) |
Oct 06, 2004 | 38.86 | 38.86 | 37.88 | 38.51 | 6,104,522 | -0.34(-0.87%) |
Oct 05, 2004 | 38.66 | 39.05 | 38.53 | 38.85 | 3,496,689 | +0.28(+0.73%) |
Oct 04, 2004 | 38.47 | 39.08 | 38.47 | 38.57 | 5,284,936 | +0.10(+0.26%) |
Oct 01, 2004 | 37.75 | 38.74 | 37.74 | 38.47 | 5,525,625 | +0.85(+2.25%) |
Sep 30, 2004 | 38.41 | 38.66 | 37.42 | 37.62 | 11,199,047 | -1.13(-2.91%) |
Sep 29, 2004 | 38.85 | 38.97 | 38.34 | 38.75 | 5,073,775 | -0.13(-0.32%) |
Sep 28, 2004 | 39.47 | 39.50 | 38.73 | 38.88 | 6,486,624 | -0.53(-1.35%) |
Sep 27, 2004 | 39.89 | 40.00 | 39.32 | 39.41 | 3,021,536 | -0.48(-1.19%) |
Sep 24, 2004 | 39.78 | 40.15 | 39.62 | 39.89 | 2,890,020 | +0.10(+0.25%) |
Sep 23, 2004 | 40.25 | 40.38 | 39.77 | 39.78 | 3,597,721 | -0.26(-0.66%) |
Sep 22, 2004 | 40.51 | 40.71 | 39.88 | 40.05 | 4,588,407 | -0.78(-1.90%) |
Sep 21, 2004 | 41.04 | 41.04 | 40.63 | 40.83 | 5,197,630 | -0.22(-0.53%) |
Sep 20, 2004 | 41.53 | 41.63 | 40.77 | 41.04 | 3,882,621 | -0.55(-1.33%) |
Sep 17, 2004 | 41.97 | 41.97 | 41.51 | 41.60 | 4,209,977 | -0.23(-0.55%) |
Sep 16, 2004 | 41.99 | 42.10 | 41.77 | 41.83 | 3,701,306 | -0.18(-0.42%) |
Sep 15, 2004 | 41.76 | 42.17 | 41.72 | 42.00 | 5,131,872 | +0.36(+0.87%) |
Sep 14, 2004 | 41.01 | 41.78 | 41.01 | 41.64 | 6,098,298 | +0.63(+1.54%) |
Sep 13, 2004 | 41.34 | 41.35 | 41.01 | 41.01 | 4,481,310 | -0.25(-0.61%) |
Sep 10, 2004 | 41.18 | 41.33 | 40.73 | 41.26 | 3,073,249 | +0.08(+0.18%) |
Sep 09, 2004 | 40.93 | 41.32 | 40.82 | 41.18 | 4,330,162 | +0.41(+1.01%) |
Sep 08, 2004 | 41.21 | 41.64 | 40.66 | 40.77 | 3,508,340 | -0.58(-1.41%) |
Sep 07, 2004 | 40.91 | 41.66 | 40.91 | 41.35 | 4,705,719 | +0.64(+1.57%) |
Sep 03, 2004 | 40.66 | 40.88 | 40.58 | 40.71 | 3,190,402 | +0.13(+0.31%) |
Sep 02, 2004 | 40.17 | 40.72 | 40.10 | 40.59 | 3,549,998 | +0.42(+1.05%) |
Sep 01, 2004 | 39.78 | 40.21 | 39.47 | 40.17 | 4,925,020 | +0.41(+1.04%) |
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,698 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,883 | -0.70(-1.74%) |
Aug 27, 2004 | 40.00 | 40.45 | 39.91 | 40.30 | 2,500,257 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,407 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,668 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.67 | 40.29 | 40.54 | 3,489,347 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.62 | 40.24 | 40.35 | 3,210,033 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,075 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,811 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,505,035 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.16 | 39.37 | 4,243,175 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,668 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.54 | 38.58 | 4,911,453 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.59 | 38.88 | 4,001,688 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,912 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,377 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,335 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,607 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.95 | 38.41 | 38.48 | 5,313,027 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,157 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.15 | 39.58 | 39.61 | 4,051,805 | -0.21(-0.52%) |