Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.46 | 29.80 | 29.35 | 29.79 | 2,143,195 | +0.39(+1.31%) |
Oct 28, 2004 | 29.10 | 29.57 | 29.03 | 29.40 | 1,485,299 | +0.20(+0.70%) |
Oct 27, 2004 | 28.36 | 29.24 | 28.26 | 29.20 | 2,113,777 | +0.83(+2.91%) |
Oct 26, 2004 | 27.72 | 28.37 | 27.60 | 28.37 | 1,510,432 | +0.65(+2.35%) |
Oct 25, 2004 | 27.62 | 27.83 | 27.49 | 27.72 | 1,466,734 | -0.05(-0.18%) |
Oct 22, 2004 | 27.93 | 28.05 | 27.63 | 27.77 | 2,941,894 | -0.04(-0.15%) |
Oct 21, 2004 | 27.72 | 28.07 | 27.59 | 27.81 | 3,123,112 | +0.27(+0.99%) |
Oct 20, 2004 | 27.16 | 27.78 | 27.11 | 27.54 | 3,043,142 | +0.25(+0.92%) |
Oct 19, 2004 | 27.39 | 27.60 | 27.17 | 27.29 | 2,732,259 | -0.06(-0.21%) |
Oct 18, 2004 | 27.21 | 27.43 | 27.21 | 27.35 | 2,650,004 | +0.06(+0.23%) |
Oct 15, 2004 | 27.31 | 27.46 | 27.13 | 27.28 | 2,954,176 | +0.06(+0.23%) |
Oct 14, 2004 | 27.70 | 27.83 | 27.11 | 27.22 | 2,008,102 | -0.60(-2.14%) |
Oct 13, 2004 | 28.44 | 28.50 | 27.58 | 27.81 | 2,152,334 | -0.15(-0.55%) |
Oct 12, 2004 | 27.68 | 28.23 | 27.00 | 27.97 | 6,045,300 | -0.68(-2.37%) |
Oct 11, 2004 | 28.73 | 28.94 | 28.63 | 28.65 | 795,129 | -0.12(-0.41%) |
Oct 08, 2004 | 28.79 | 28.99 | 28.71 | 28.77 | 1,457,166 | -0.18(-0.63%) |
Oct 07, 2004 | 29.06 | 29.16 | 28.87 | 28.95 | 879,812 | -0.20(-0.70%) |
Oct 06, 2004 | 28.78 | 29.15 | 28.71 | 29.15 | 1,647,952 | +0.45(+1.56%) |
Oct 05, 2004 | 28.78 | 28.85 | 28.46 | 28.70 | 946,216 | -0.04(-0.12%) |
Oct 04, 2004 | 29.05 | 29.06 | 28.64 | 28.74 | 1,560,413 | -0.18(-0.61%) |
Oct 01, 2004 | 28.70 | 28.91 | 28.49 | 28.91 | 1,614,107 | +0.34(+1.20%) |
Sep 30, 2004 | 28.55 | 28.69 | 28.39 | 28.57 | 2,338,550 | +0.04(+0.15%) |
Sep 29, 2004 | 28.16 | 28.53 | 28.05 | 28.53 | 1,340,210 | +0.17(+0.59%) |
Sep 28, 2004 | 28.15 | 28.40 | 28.02 | 28.36 | 1,014,190 | +0.13(+0.47%) |
Sep 27, 2004 | 28.43 | 28.49 | 28.16 | 28.23 | 1,150,139 | -0.38(-1.32%) |
Sep 24, 2004 | 28.71 | 28.79 | 28.55 | 28.61 | 1,530,710 | -0.13(-0.44%) |
Sep 23, 2004 | 29.12 | 29.38 | 28.73 | 28.73 | 1,559,271 | -0.72(-2.45%) |
Sep 22, 2004 | 29.59 | 29.64 | 29.33 | 29.45 | 1,165,419 | -0.30(-1.01%) |
Sep 21, 2004 | 29.36 | 29.79 | 29.27 | 29.75 | 1,434,746 | +0.39(+1.34%) |
Sep 20, 2004 | 29.64 | 29.69 | 29.17 | 29.36 | 1,103,728 | -0.29(-0.97%) |
Sep 17, 2004 | 29.47 | 29.66 | 29.33 | 29.65 | 1,160,421 | +0.36(+1.22%) |
Sep 16, 2004 | 29.25 | 29.45 | 29.16 | 29.29 | 1,040,894 | -0.04(-0.12%) |
Sep 15, 2004 | 29.50 | 29.57 | 29.13 | 29.33 | 979,632 | -0.16(-0.55%) |
Sep 14, 2004 | 29.50 | 29.78 | 29.25 | 29.49 | 1,141,285 | -0.31(-1.03%) |
Sep 13, 2004 | 29.80 | 29.89 | 29.59 | 29.80 | 1,004,337 | -0.04(-0.12%) |
Sep 10, 2004 | 29.73 | 29.87 | 29.52 | 29.83 | 546,223 | +0.06(+0.21%) |
Sep 09, 2004 | 29.80 | 29.93 | 29.52 | 29.77 | 720,872 | +0.01(+0.02%) |
Sep 08, 2004 | 30.24 | 30.31 | 29.73 | 29.76 | 1,051,462 | -0.52(-1.71%) |
Sep 07, 2004 | 30.07 | 30.36 | 29.89 | 30.28 | 1,225,968 | +0.37(+1.24%) |
Sep 03, 2004 | 30.06 | 30.08 | 29.75 | 29.91 | 764,855 | -0.12(-0.40%) |
Sep 02, 2004 | 30.01 | 30.13 | 29.61 | 30.03 | 1,107,012 | +0.10(+0.33%) |
Sep 01, 2004 | 30.14 | 30.26 | 29.68 | 29.93 | 1,173,987 | -0.22(-0.72%) |
Aug 31, 2004 | 30.06 | 30.15 | 29.81 | 30.15 | 912,371 | +0.20(+0.65%) |
Aug 30, 2004 | 29.69 | 30.19 | 29.69 | 29.95 | 880,526 | -0.16(-0.54%) |
Aug 27, 2004 | 30.28 | 30.28 | 30.05 | 30.11 | 625,622 | -0.09(-0.30%) |
Aug 26, 2004 | 30.15 | 30.40 | 29.97 | 30.20 | 881,383 | +0.07(+0.23%) |
Aug 25, 2004 | 29.90 | 30.18 | 29.78 | 30.13 | 1,400,188 | +0.27(+0.91%) |
Aug 24, 2004 | 29.91 | 29.98 | 29.71 | 29.86 | 1,243,818 | +0.03(+0.09%) |
Aug 23, 2004 | 29.68 | 29.91 | 29.51 | 29.83 | 1,227,824 | +0.15(+0.49%) |
Aug 20, 2004 | 29.40 | 29.75 | 29.19 | 29.69 | 1,326,073 | +0.36(+1.22%) |
Aug 19, 2004 | 29.40 | 29.45 | 29.13 | 29.33 | 1,237,820 | -0.21(-0.71%) |
Aug 18, 2004 | 28.78 | 29.54 | 28.67 | 29.54 | 1,708,929 | +0.64(+2.20%) |
Aug 17, 2004 | 28.53 | 28.96 | 28.43 | 28.90 | 1,311,078 | +0.27(+0.93%) |
Aug 16, 2004 | 27.86 | 28.63 | 27.80 | 28.63 | 1,639,241 | +0.83(+3.00%) |
Aug 13, 2004 | 27.87 | 28.10 | 27.65 | 27.80 | 1,442,315 | -0.08(-0.28%) |
Aug 12, 2004 | 28.07 | 28.28 | 27.86 | 27.88 | 1,384,051 | -0.31(-1.09%) |
Aug 11, 2004 | 27.94 | 28.25 | 27.80 | 28.19 | 950,357 | +0.05(+0.17%) |
Aug 10, 2004 | 27.88 | 28.17 | 27.67 | 28.14 | 1,477,587 | +0.43(+1.54%) |
Aug 09, 2004 | 27.58 | 27.88 | 27.56 | 27.71 | 1,396,047 | +0.06(+0.20%) |
Aug 06, 2004 | 27.64 | 27.98 | 27.52 | 27.65 | 2,039,805 | -0.19(-0.68%) |
Aug 05, 2004 | 28.03 | 28.30 | 27.78 | 27.84 | 886,238 | -0.29(-1.02%) |
Aug 04, 2004 | 28.23 | 28.37 | 27.99 | 28.13 | 1,395,047 | -0.23(-0.81%) |
Aug 03, 2004 | 28.42 | 28.64 | 28.21 | 28.36 | 1,785,043 | -0.16(-0.56%) |