Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.40 | 30.45 | 30.28 | 30.40 | 4,096,677 | +0.00(+0.00%) |
Oct 28, 2004 | 30.34 | 30.47 | 30.23 | 30.40 | 2,321,980 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.33 | 30.04 | 30.32 | 1,941,722 | +0.31(+1.04%) |
Oct 26, 2004 | 29.95 | 30.05 | 29.86 | 30.01 | 3,606,192 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.08 | 29.80 | 29.84 | 2,450,978 | -0.03(-0.10%) |
Oct 22, 2004 | 30.07 | 30.33 | 29.80 | 29.88 | 3,075,275 | -0.18(-0.62%) |
Oct 21, 2004 | 29.92 | 30.10 | 29.90 | 30.06 | 2,218,973 | +0.17(+0.58%) |
Oct 20, 2004 | 29.81 | 30.11 | 29.68 | 29.89 | 4,098,121 | +0.11(+0.38%) |
Oct 19, 2004 | 30.00 | 30.04 | 29.75 | 29.77 | 3,881,518 | -0.06(-0.20%) |
Oct 18, 2004 | 29.70 | 29.83 | 29.59 | 29.83 | 1,988,893 | +0.12(+0.40%) |
Oct 15, 2004 | 29.66 | 29.88 | 29.40 | 29.71 | 2,313,797 | +0.33(+1.14%) |
Oct 14, 2004 | 29.66 | 29.92 | 29.37 | 29.38 | 1,461,345 | -0.16(-0.53%) |
Oct 13, 2004 | 29.70 | 29.71 | 29.43 | 29.53 | 3,457,940 | -0.21(-0.70%) |
Oct 12, 2004 | 29.56 | 29.79 | 29.45 | 29.74 | 2,714,271 | -0.34(-1.14%) |
Oct 11, 2004 | 30.02 | 30.08 | 30.00 | 30.08 | 1,044,987 | +0.07(+0.24%) |
Oct 08, 2004 | 30.00 | 30.10 | 29.96 | 30.01 | 3,970,085 | +0.21(+0.70%) |
Oct 07, 2004 | 29.95 | 29.96 | 29.76 | 29.80 | 2,344,603 | -0.21(-0.69%) |
Oct 06, 2004 | 29.84 | 30.03 | 29.75 | 30.01 | 2,026,919 | +0.11(+0.37%) |
Oct 05, 2004 | 29.91 | 30.01 | 29.83 | 29.90 | 2,161,212 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.94 | 29.77 | 29.88 | 3,020,884 | +0.05(+0.15%) |
Oct 01, 2004 | 29.54 | 29.84 | 29.54 | 29.83 | 2,561,205 | +0.46(+1.56%) |
Sep 30, 2004 | 29.36 | 29.44 | 29.24 | 29.38 | 5,410,252 | +0.10(+0.35%) |
Sep 29, 2004 | 29.17 | 29.27 | 29.09 | 29.27 | 2,346,528 | +0.11(+0.38%) |
Sep 28, 2004 | 29.11 | 29.22 | 28.95 | 29.16 | 2,183,835 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.97 | 28.83 | 28.88 | 2,096,713 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.12 | 28.98 | 29.02 | 2,315,241 | +0.04(+0.13%) |
Sep 23, 2004 | 29.15 | 29.16 | 28.96 | 28.99 | 2,983,340 | -0.08(-0.27%) |
Sep 22, 2004 | 29.30 | 29.30 | 29.04 | 29.06 | 2,889,478 | -0.48(-1.62%) |
Sep 21, 2004 | 29.41 | 29.63 | 29.29 | 29.54 | 2,528,955 | +0.45(+1.56%) |
Sep 20, 2004 | 29.04 | 29.17 | 28.97 | 29.09 | 1,426,689 | -0.18(-0.62%) |
Sep 17, 2004 | 29.26 | 29.28 | 29.14 | 29.27 | 1,266,884 | +0.10(+0.33%) |
Sep 16, 2004 | 29.00 | 29.18 | 28.97 | 29.18 | 1,563,389 | +0.19(+0.66%) |
Sep 15, 2004 | 29.19 | 29.19 | 28.90 | 28.99 | 1,478,192 | -0.42(-1.43%) |
Sep 14, 2004 | 29.37 | 29.45 | 29.31 | 29.41 | 2,039,433 | +0.07(+0.25%) |
Sep 13, 2004 | 29.29 | 29.44 | 29.25 | 29.33 | 1,364,115 | +0.10(+0.36%) |
Sep 10, 2004 | 29.18 | 29.27 | 29.09 | 29.23 | 1,691,425 | +0.22(+0.75%) |
Sep 09, 2004 | 28.97 | 29.09 | 28.86 | 29.01 | 2,325,349 | -0.09(-0.32%) |
Sep 08, 2004 | 28.92 | 29.17 | 28.89 | 29.11 | 2,499,594 | -0.01(-0.05%) |
Sep 07, 2004 | 29.01 | 29.12 | 28.92 | 29.12 | 2,605,007 | +0.40(+1.40%) |
Sep 03, 2004 | 28.82 | 28.88 | 28.67 | 28.72 | 2,125,112 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.77 | 29.11 | 1,816,092 | +0.30(+1.05%) |
Sep 01, 2004 | 28.79 | 28.84 | 28.71 | 28.81 | 2,782,140 | +0.02(+0.09%) |
Aug 31, 2004 | 28.58 | 28.79 | 28.51 | 28.78 | 2,772,994 | +0.27(+0.93%) |
Aug 30, 2004 | 28.50 | 28.61 | 28.49 | 28.51 | 2,006,702 | -0.10(-0.36%) |
Aug 27, 2004 | 28.65 | 28.68 | 28.53 | 28.62 | 2,210,309 | +0.07(+0.25%) |
Aug 26, 2004 | 28.47 | 28.60 | 28.44 | 28.55 | 1,537,397 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.20 | 28.52 | 3,558,540 | +0.30(+1.06%) |
Aug 24, 2004 | 28.37 | 28.37 | 28.19 | 28.23 | 4,618,449 | -0.01(-0.02%) |
Aug 23, 2004 | 28.49 | 28.49 | 28.20 | 28.23 | 2,338,826 | -0.23(-0.81%) |
Aug 20, 2004 | 28.27 | 28.52 | 28.21 | 28.46 | 2,416,803 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.45 | 28.25 | 28.33 | 1,889,256 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.41 | 27.99 | 28.40 | 2,998,261 | +0.21(+0.76%) |
Aug 17, 2004 | 28.25 | 28.28 | 28.12 | 28.18 | 1,295,764 | +0.02(+0.07%) |
Aug 16, 2004 | 27.86 | 28.24 | 27.86 | 28.16 | 1,650,511 | +0.28(+1.01%) |
Aug 13, 2004 | 27.98 | 27.98 | 27.83 | 27.88 | 1,191,314 | +0.17(+0.60%) |
Aug 12, 2004 | 27.94 | 27.95 | 27.71 | 27.71 | 1,329,458 | -0.31(-1.11%) |
Aug 11, 2004 | 27.92 | 28.07 | 27.82 | 28.03 | 1,397,327 | -0.09(-0.33%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.04 | 28.12 | 1,369,891 | +0.23(+0.82%) |
Aug 09, 2004 | 28.00 | 28.04 | 27.88 | 27.89 | 1,424,763 | -0.03(-0.11%) |
Aug 06, 2004 | 28.24 | 28.24 | 27.87 | 27.92 | 1,551,356 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.96 | 2,138,589 | -0.42(-1.49%) |
Aug 04, 2004 | 28.15 | 28.46 | 28.13 | 28.39 | 1,555,206 | -0.00(-0.01%) |
Aug 03, 2004 | 28.51 | 28.61 | 28.39 | 28.39 | 1,706,828 | -0.19(-0.65%) |