Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.98 | 28.23 | 27.35 | 28.19 | 4,440,844 | +0.48(+1.71%) |
Oct 28, 2004 | 29.27 | 29.27 | 27.53 | 27.72 | 8,319,748 | -1.57(-5.37%) |
Oct 27, 2004 | 30.36 | 30.95 | 29.14 | 29.29 | 10,315,022 | -1.82(-5.86%) |
Oct 26, 2004 | 30.77 | 31.11 | 30.35 | 31.11 | 2,513,701 | +0.35(+1.12%) |
Oct 25, 2004 | 30.96 | 31.08 | 30.51 | 30.77 | 1,815,785 | -0.10(-0.34%) |
Oct 22, 2004 | 30.95 | 31.24 | 30.71 | 30.87 | 1,308,235 | -0.05(-0.15%) |
Oct 21, 2004 | 31.52 | 31.52 | 30.60 | 30.92 | 1,905,100 | +0.01(+0.05%) |
Oct 20, 2004 | 30.21 | 30.95 | 30.13 | 30.90 | 2,299,574 | +0.78(+2.59%) |
Oct 19, 2004 | 29.97 | 30.35 | 29.82 | 30.13 | 2,479,063 | +0.09(+0.29%) |
Oct 18, 2004 | 30.60 | 30.69 | 29.98 | 30.04 | 2,915,332 | -0.50(-1.62%) |
Oct 15, 2004 | 31.06 | 31.47 | 30.15 | 30.53 | 2,422,096 | +0.08(+0.26%) |
Oct 14, 2004 | 30.71 | 31.04 | 30.38 | 30.45 | 3,659,624 | -0.01(-0.02%) |
Oct 13, 2004 | 31.10 | 31.14 | 29.96 | 30.46 | 4,749,152 | -0.79(-2.54%) |
Oct 12, 2004 | 32.19 | 32.19 | 31.16 | 31.25 | 2,747,008 | -0.39(-1.25%) |
Oct 11, 2004 | 31.88 | 31.91 | 31.39 | 31.65 | 3,995,986 | -0.34(-1.06%) |
Oct 08, 2004 | 32.17 | 32.31 | 31.74 | 31.99 | 2,323,621 | +0.07(+0.22%) |
Oct 07, 2004 | 32.46 | 32.80 | 31.81 | 31.92 | 3,711,724 | -0.54(-1.66%) |
Oct 06, 2004 | 31.80 | 32.49 | 31.75 | 32.46 | 10,133,529 | +0.87(+2.74%) |
Oct 05, 2004 | 31.62 | 31.94 | 31.56 | 31.59 | 3,651,036 | +0.19(+0.59%) |
Oct 04, 2004 | 31.44 | 31.51 | 31.25 | 31.40 | 1,831,816 | -0.05(-0.16%) |
Oct 01, 2004 | 31.01 | 31.47 | 30.88 | 31.45 | 1,893,076 | +0.36(+1.17%) |
Sep 30, 2004 | 30.85 | 31.26 | 30.84 | 31.09 | 2,838,899 | +0.28(+0.92%) |
Sep 29, 2004 | 30.93 | 31.31 | 30.62 | 30.81 | 4,392,751 | -0.36(-1.14%) |
Sep 28, 2004 | 30.36 | 31.34 | 30.36 | 31.16 | 4,543,613 | +0.99(+3.26%) |
Sep 27, 2004 | 30.39 | 30.45 | 29.92 | 30.18 | 2,126,383 | -0.03(-0.10%) |
Sep 24, 2004 | 30.11 | 30.42 | 30.05 | 30.21 | 2,546,622 | +0.22(+0.75%) |
Sep 23, 2004 | 30.15 | 30.21 | 29.87 | 29.99 | 4,969,005 | -0.23(-0.77%) |
Sep 22, 2004 | 30.53 | 30.62 | 30.15 | 30.22 | 3,130,318 | -0.45(-1.46%) |
Sep 21, 2004 | 29.78 | 30.77 | 29.76 | 30.67 | 4,781,214 | +0.90(+3.02%) |
Sep 20, 2004 | 29.51 | 29.82 | 29.50 | 29.77 | 3,140,337 | +0.43(+1.46%) |
Sep 17, 2004 | 29.03 | 29.34 | 28.86 | 29.34 | 2,175,907 | +0.69(+2.40%) |
Sep 16, 2004 | 28.67 | 28.76 | 28.50 | 28.65 | 1,238,959 | -0.03(-0.10%) |
Sep 15, 2004 | 28.65 | 28.85 | 28.57 | 28.68 | 2,070,561 | -0.19(-0.64%) |
Sep 14, 2004 | 28.78 | 29.02 | 28.60 | 28.86 | 2,218,275 | +0.20(+0.71%) |
Sep 13, 2004 | 28.82 | 28.82 | 28.60 | 28.66 | 2,697,198 | +0.02(+0.09%) |
Sep 10, 2004 | 28.92 | 28.92 | 28.57 | 28.64 | 1,579,615 | -0.24(-0.82%) |
Sep 09, 2004 | 28.68 | 28.93 | 28.67 | 28.88 | 2,756,455 | +0.35(+1.22%) |
Sep 08, 2004 | 28.61 | 28.72 | 28.52 | 28.53 | 2,254,630 | -0.08(-0.27%) |
Sep 07, 2004 | 28.75 | 28.75 | 28.46 | 28.60 | 2,425,818 | -0.14(-0.49%) |
Sep 03, 2004 | 28.87 | 28.87 | 28.63 | 28.74 | 1,468,830 | -0.07(-0.24%) |
Sep 02, 2004 | 28.68 | 28.85 | 28.61 | 28.81 | 3,365,915 | +0.37(+1.30%) |
Sep 01, 2004 | 28.14 | 28.59 | 28.03 | 28.44 | 2,771,341 | +0.32(+1.14%) |
Aug 31, 2004 | 27.68 | 28.29 | 27.57 | 28.12 | 2,041,649 | +0.51(+1.83%) |
Aug 30, 2004 | 27.77 | 27.91 | 27.45 | 27.61 | 2,693,762 | -0.09(-0.33%) |
Aug 27, 2004 | 27.14 | 27.78 | 27.14 | 27.70 | 2,545,477 | +0.61(+2.27%) |
Aug 26, 2004 | 26.87 | 27.14 | 26.55 | 27.09 | 4,073,278 | +0.23(+0.85%) |
Aug 25, 2004 | 26.71 | 27.00 | 26.70 | 26.86 | 2,064,550 | +0.22(+0.84%) |
Aug 24, 2004 | 26.95 | 26.95 | 26.49 | 26.64 | 2,117,509 | -0.39(-1.46%) |
Aug 23, 2004 | 27.07 | 27.45 | 26.94 | 27.03 | 3,011,231 | -0.12(-0.45%) |
Aug 20, 2004 | 27.14 | 27.57 | 27.13 | 27.16 | 2,522,862 | +0.22(+0.83%) |
Aug 19, 2004 | 27.04 | 27.18 | 26.85 | 26.93 | 2,547,767 | -0.03(-0.13%) |
Aug 18, 2004 | 26.69 | 27.10 | 26.69 | 26.97 | 3,033,560 | +0.46(+1.74%) |
Aug 17, 2004 | 27.55 | 27.55 | 26.48 | 26.51 | 4,091,599 | -1.04(-3.78%) |
Aug 16, 2004 | 27.44 | 27.61 | 27.18 | 27.55 | 1,670,648 | +0.14(+0.52%) |
Aug 13, 2004 | 27.08 | 27.58 | 27.07 | 27.40 | 2,010,732 | +0.33(+1.21%) |
Aug 12, 2004 | 27.38 | 27.51 | 27.07 | 27.08 | 2,579,542 | -0.10(-0.36%) |
Aug 11, 2004 | 27.33 | 27.55 | 26.87 | 27.17 | 4,648,387 | -0.23(-0.84%) |
Aug 10, 2004 | 27.72 | 27.72 | 27.30 | 27.40 | 3,274,596 | -0.28(-1.02%) |
Aug 09, 2004 | 27.37 | 28.01 | 27.37 | 27.69 | 2,532,308 | +0.39(+1.45%) |
Aug 06, 2004 | 27.94 | 28.27 | 27.20 | 27.29 | 3,050,450 | -0.64(-2.29%) |
Aug 05, 2004 | 28.26 | 28.45 | 27.78 | 27.93 | 4,283,970 | -0.23(-0.83%) |
Aug 04, 2004 | 29.20 | 29.20 | 28.12 | 28.17 | 4,333,780 | -1.04(-3.55%) |
Aug 03, 2004 | 28.99 | 29.34 | 28.99 | 29.20 | 2,842,907 | +0.31(+1.09%) |