Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.45 | 29.78 | 29.34 | 29.78 | 2,144,005 | +0.38(+1.31%) |
Oct 28, 2004 | 29.08 | 29.56 | 29.02 | 29.39 | 1,485,860 | +0.20(+0.70%) |
Oct 27, 2004 | 28.35 | 29.23 | 28.24 | 29.19 | 2,114,576 | +0.83(+2.91%) |
Oct 26, 2004 | 27.71 | 28.36 | 27.59 | 28.36 | 1,511,003 | +0.65(+2.35%) |
Oct 25, 2004 | 27.61 | 27.82 | 27.47 | 27.71 | 1,467,289 | -0.05(-0.18%) |
Oct 22, 2004 | 27.92 | 28.03 | 27.62 | 27.76 | 2,943,006 | -0.04(-0.15%) |
Oct 21, 2004 | 27.71 | 28.06 | 27.58 | 27.80 | 3,124,293 | +0.27(+0.99%) |
Oct 20, 2004 | 27.15 | 27.77 | 27.10 | 27.53 | 3,044,292 | +0.25(+0.92%) |
Oct 19, 2004 | 27.38 | 27.59 | 27.16 | 27.28 | 2,733,292 | -0.06(-0.20%) |
Oct 18, 2004 | 27.20 | 27.42 | 27.20 | 27.33 | 2,651,006 | +0.06(+0.23%) |
Oct 15, 2004 | 27.30 | 27.45 | 27.12 | 27.27 | 2,955,292 | +0.06(+0.23%) |
Oct 14, 2004 | 27.68 | 27.82 | 27.10 | 27.21 | 2,008,861 | -0.59(-2.14%) |
Oct 13, 2004 | 28.43 | 28.49 | 27.57 | 27.80 | 2,153,147 | -0.15(-0.55%) |
Oct 12, 2004 | 27.67 | 28.22 | 26.98 | 27.96 | 6,047,585 | -0.68(-2.37%) |
Oct 11, 2004 | 28.72 | 28.93 | 28.62 | 28.64 | 795,430 | -0.12(-0.41%) |
Oct 08, 2004 | 28.78 | 28.98 | 28.70 | 28.76 | 1,457,717 | -0.18(-0.63%) |
Oct 07, 2004 | 29.05 | 29.15 | 28.86 | 28.94 | 880,144 | -0.20(-0.70%) |
Oct 06, 2004 | 28.77 | 29.14 | 28.70 | 29.14 | 1,648,575 | +0.45(+1.56%) |
Oct 05, 2004 | 28.77 | 28.84 | 28.45 | 28.69 | 946,573 | -0.04(-0.12%) |
Oct 04, 2004 | 29.04 | 29.05 | 28.63 | 28.73 | 1,561,003 | -0.17(-0.61%) |
Oct 01, 2004 | 28.69 | 28.90 | 28.48 | 28.90 | 1,614,718 | +0.34(+1.20%) |
Sep 30, 2004 | 28.54 | 28.68 | 28.38 | 28.56 | 2,339,434 | +0.04(+0.15%) |
Sep 29, 2004 | 28.15 | 28.52 | 28.04 | 28.52 | 1,340,717 | +0.17(+0.59%) |
Sep 28, 2004 | 28.14 | 28.39 | 28.01 | 28.35 | 1,014,573 | +0.13(+0.47%) |
Sep 27, 2004 | 28.42 | 28.48 | 28.15 | 28.22 | 1,150,574 | -0.38(-1.32%) |
Sep 24, 2004 | 28.70 | 28.78 | 28.54 | 28.59 | 1,531,289 | -0.13(-0.44%) |
Sep 23, 2004 | 29.11 | 29.36 | 28.72 | 28.72 | 1,559,860 | -0.72(-2.45%) |
Sep 22, 2004 | 29.57 | 29.63 | 29.32 | 29.44 | 1,165,859 | -0.30(-1.01%) |
Sep 21, 2004 | 29.35 | 29.78 | 29.26 | 29.74 | 1,435,289 | +0.39(+1.34%) |
Sep 20, 2004 | 29.63 | 29.68 | 29.16 | 29.35 | 1,104,145 | -0.29(-0.97%) |
Sep 17, 2004 | 29.46 | 29.64 | 29.32 | 29.64 | 1,160,859 | +0.36(+1.22%) |
Sep 16, 2004 | 29.24 | 29.43 | 29.15 | 29.28 | 1,041,288 | -0.04(-0.12%) |
Sep 15, 2004 | 29.48 | 29.56 | 29.12 | 29.32 | 980,002 | -0.16(-0.55%) |
Sep 14, 2004 | 29.49 | 29.77 | 29.24 | 29.48 | 1,141,716 | -0.31(-1.03%) |
Sep 13, 2004 | 29.78 | 29.88 | 29.57 | 29.78 | 1,004,716 | -0.04(-0.12%) |
Sep 10, 2004 | 29.72 | 29.85 | 29.51 | 29.82 | 546,429 | +0.06(+0.21%) |
Sep 09, 2004 | 29.78 | 29.92 | 29.51 | 29.76 | 721,144 | +0.01(+0.02%) |
Sep 08, 2004 | 30.23 | 30.30 | 29.71 | 29.75 | 1,051,859 | -0.52(-1.71%) |
Sep 07, 2004 | 30.06 | 30.34 | 29.88 | 30.27 | 1,226,431 | +0.37(+1.24%) |
Sep 03, 2004 | 30.05 | 30.06 | 29.74 | 29.90 | 765,144 | -0.12(-0.40%) |
Sep 02, 2004 | 29.99 | 30.11 | 29.60 | 30.02 | 1,107,431 | +0.10(+0.33%) |
Sep 01, 2004 | 30.13 | 30.25 | 29.67 | 29.92 | 1,174,431 | -0.22(-0.72%) |
Aug 31, 2004 | 30.05 | 30.14 | 29.80 | 30.13 | 912,716 | +0.20(+0.65%) |
Aug 30, 2004 | 29.68 | 30.18 | 29.68 | 29.94 | 880,859 | -0.16(-0.53%) |
Aug 27, 2004 | 30.27 | 30.27 | 30.04 | 30.10 | 625,858 | -0.09(-0.30%) |
Aug 26, 2004 | 30.13 | 30.39 | 29.96 | 30.19 | 881,716 | +0.07(+0.23%) |
Aug 25, 2004 | 29.89 | 30.17 | 29.76 | 30.12 | 1,400,717 | +0.27(+0.91%) |
Aug 24, 2004 | 29.90 | 29.97 | 29.70 | 29.85 | 1,244,288 | +0.03(+0.09%) |
Aug 23, 2004 | 29.67 | 29.90 | 29.50 | 29.82 | 1,228,288 | +0.14(+0.49%) |
Aug 20, 2004 | 29.39 | 29.74 | 29.18 | 29.67 | 1,326,574 | +0.36(+1.22%) |
Aug 19, 2004 | 29.39 | 29.43 | 29.12 | 29.32 | 1,238,288 | -0.21(-0.71%) |
Aug 18, 2004 | 28.77 | 29.53 | 28.66 | 29.53 | 1,709,575 | +0.64(+2.20%) |
Aug 17, 2004 | 28.52 | 28.94 | 28.42 | 28.89 | 1,311,574 | +0.27(+0.93%) |
Aug 16, 2004 | 27.85 | 28.62 | 27.79 | 28.62 | 1,639,861 | +0.83(+3.00%) |
Aug 13, 2004 | 27.86 | 28.09 | 27.64 | 27.79 | 1,442,860 | -0.08(-0.28%) |
Aug 12, 2004 | 28.06 | 28.27 | 27.85 | 27.87 | 1,384,574 | -0.31(-1.09%) |
Aug 11, 2004 | 27.93 | 28.24 | 27.79 | 28.17 | 950,716 | +0.05(+0.17%) |
Aug 10, 2004 | 27.87 | 28.16 | 27.66 | 28.13 | 1,478,146 | +0.43(+1.54%) |
Aug 09, 2004 | 27.57 | 27.87 | 27.54 | 27.70 | 1,396,574 | +0.06(+0.20%) |
Aug 06, 2004 | 27.63 | 27.97 | 27.51 | 27.64 | 2,040,576 | -0.19(-0.68%) |
Aug 05, 2004 | 28.02 | 28.29 | 27.77 | 27.83 | 886,573 | -0.29(-1.02%) |
Aug 04, 2004 | 28.22 | 28.36 | 27.98 | 28.12 | 1,395,574 | -0.23(-0.81%) |
Aug 03, 2004 | 28.41 | 28.63 | 28.20 | 28.35 | 1,785,718 | -0.16(-0.56%) |