Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.84 | 36.06 | 35.79 | 35.97 | 12,519,378 | +0.22(+0.61%) |
Oct 28, 2004 | 35.42 | 35.96 | 35.42 | 35.76 | 9,064,434 | +0.13(+0.36%) |
Oct 27, 2004 | 35.15 | 35.74 | 35.06 | 35.63 | 10,587,210 | +0.39(+1.12%) |
Oct 26, 2004 | 35.03 | 35.30 | 34.95 | 35.23 | 10,751,316 | +0.20(+0.57%) |
Oct 25, 2004 | 35.06 | 35.06 | 34.49 | 35.03 | 12,977,332 | -0.14(-0.41%) |
Oct 22, 2004 | 35.18 | 35.64 | 35.12 | 35.18 | 9,537,578 | -0.09(-0.25%) |
Oct 21, 2004 | 35.23 | 35.60 | 34.71 | 35.27 | 13,554,442 | +0.15(+0.43%) |
Oct 20, 2004 | 35.63 | 35.63 | 34.72 | 35.11 | 16,199,688 | -0.51(-1.44%) |
Oct 19, 2004 | 36.14 | 36.34 | 35.23 | 35.63 | 16,014,913 | -0.50(-1.38%) |
Oct 18, 2004 | 35.93 | 36.18 | 35.87 | 36.13 | 9,603,320 | -0.01(-0.02%) |
Oct 15, 2004 | 35.74 | 36.21 | 35.61 | 36.13 | 16,068,204 | +0.63(+1.79%) |
Oct 14, 2004 | 35.98 | 36.23 | 35.36 | 35.50 | 17,041,510 | -0.65(-1.80%) |
Oct 13, 2004 | 36.57 | 36.70 | 35.98 | 36.15 | 9,716,003 | -0.42(-1.14%) |
Oct 12, 2004 | 36.14 | 36.61 | 36.14 | 36.57 | 10,380,894 | +0.10(+0.26%) |
Oct 11, 2004 | 36.37 | 36.53 | 36.29 | 36.47 | 5,437,664 | +0.22(+0.60%) |
Oct 08, 2004 | 36.44 | 36.61 | 36.16 | 36.25 | 7,617,486 | -0.23(-0.64%) |
Oct 07, 2004 | 36.34 | 36.49 | 36.10 | 36.49 | 9,247,715 | +0.14(+0.40%) |
Oct 06, 2004 | 36.08 | 36.44 | 36.00 | 36.34 | 11,541,963 | +0.43(+1.18%) |
Oct 05, 2004 | 35.75 | 36.06 | 35.70 | 35.92 | 9,979,096 | +0.30(+0.83%) |
Oct 04, 2004 | 35.65 | 35.88 | 35.54 | 35.62 | 8,474,126 | +0.15(+0.43%) |
Oct 01, 2004 | 34.96 | 35.67 | 34.86 | 35.47 | 10,934,348 | +0.67(+1.92%) |
Sep 30, 2004 | 35.08 | 35.12 | 34.65 | 34.80 | 11,416,456 | -0.21(-0.60%) |
Sep 29, 2004 | 34.98 | 35.09 | 34.58 | 35.01 | 11,348,348 | -0.07(-0.21%) |
Sep 28, 2004 | 35.14 | 35.26 | 34.85 | 35.08 | 10,304,818 | -0.11(-0.32%) |
Sep 27, 2004 | 35.42 | 35.49 | 35.15 | 35.19 | 10,422,979 | -0.13(-0.36%) |
Sep 24, 2004 | 35.02 | 35.52 | 34.98 | 35.32 | 12,167,385 | +0.33(+0.94%) |
Sep 23, 2004 | 35.28 | 35.39 | 34.97 | 34.99 | 7,584,740 | -0.28(-0.80%) |
Sep 22, 2004 | 35.47 | 35.88 | 35.02 | 35.27 | 11,595,379 | -0.61(-1.70%) |
Sep 21, 2004 | 35.64 | 35.99 | 35.60 | 35.88 | 8,358,330 | +0.25(+0.70%) |
Sep 20, 2004 | 35.66 | 35.74 | 35.43 | 35.64 | 8,745,810 | -0.23(-0.65%) |
Sep 17, 2004 | 35.73 | 35.97 | 35.67 | 35.87 | 11,985,847 | +0.26(+0.72%) |
Sep 16, 2004 | 35.57 | 35.65 | 35.46 | 35.61 | 7,136,748 | +0.14(+0.39%) |
Sep 15, 2004 | 35.63 | 35.72 | 35.41 | 35.47 | 8,180,029 | -0.14(-0.41%) |
Sep 14, 2004 | 35.55 | 35.80 | 35.39 | 35.62 | 9,945,229 | -0.10(-0.29%) |
Sep 13, 2004 | 35.71 | 35.94 | 35.63 | 35.72 | 9,152,464 | -0.10(-0.27%) |
Sep 10, 2004 | 35.55 | 35.96 | 35.51 | 35.82 | 7,823,055 | +0.18(+0.52%) |
Sep 09, 2004 | 35.54 | 35.72 | 35.39 | 35.64 | 8,338,283 | +0.21(+0.59%) |
Sep 08, 2004 | 35.36 | 35.73 | 35.36 | 35.43 | 9,636,938 | -0.13(-0.36%) |
Sep 07, 2004 | 35.30 | 35.64 | 35.24 | 35.55 | 11,065,334 | +0.53(+1.51%) |
Sep 03, 2004 | 35.34 | 35.43 | 34.95 | 35.02 | 9,703,925 | -0.19(-0.55%) |
Sep 02, 2004 | 35.22 | 35.24 | 34.75 | 35.22 | 13,073,205 | +0.16(+0.46%) |
Sep 01, 2004 | 35.70 | 35.83 | 34.90 | 35.06 | 17,798,788 | -1.07(-2.96%) |
Aug 31, 2004 | 35.94 | 36.13 | 35.77 | 36.13 | 12,680,123 | +0.33(+0.92%) |
Aug 30, 2004 | 35.97 | 36.04 | 35.76 | 35.80 | 8,015,674 | +17.92(+100.29%) |
Aug 27, 2004 | 17.74 | 17.93 | 17.72 | 17.87 | 8,571,867 | +0.16(+0.92%) |
Aug 26, 2004 | 17.79 | 17.86 | 17.71 | 17.71 | 10,993,615 | -0.10(-0.54%) |
Aug 25, 2004 | 17.77 | 17.82 | 17.73 | 17.81 | 12,113,720 | -0.00(-0.01%) |
Aug 24, 2004 | 17.73 | 17.81 | 17.70 | 17.81 | 12,431,722 | +0.08(+0.44%) |
Aug 23, 2004 | 17.76 | 17.81 | 17.69 | 17.73 | 10,527,444 | -0.04(-0.23%) |
Aug 20, 2004 | 17.57 | 17.78 | 17.53 | 17.77 | 12,815,218 | +0.17(+0.96%) |
Aug 19, 2004 | 17.54 | 17.62 | 17.52 | 17.60 | 12,272,099 | +0.04(+0.24%) |
Aug 18, 2004 | 17.44 | 17.62 | 17.42 | 17.56 | 15,043,226 | +0.11(+0.66%) |
Aug 17, 2004 | 17.32 | 17.48 | 17.31 | 17.44 | 13,288,859 | +0.16(+0.91%) |
Aug 16, 2004 | 17.06 | 17.29 | 17.04 | 17.29 | 12,414,291 | +0.23(+1.34%) |
Aug 13, 2004 | 17.12 | 17.14 | 16.99 | 17.06 | 9,751,738 | -0.07(-0.41%) |
Aug 12, 2004 | 17.12 | 17.19 | 17.09 | 17.13 | 9,377,954 | -0.04(-0.26%) |
Aug 11, 2004 | 17.02 | 17.17 | 16.98 | 17.17 | 11,166,686 | +0.11(+0.62%) |
Aug 10, 2004 | 16.86 | 17.07 | 16.85 | 17.07 | 10,789,416 | +0.21(+1.27%) |
Aug 09, 2004 | 16.88 | 16.91 | 16.82 | 16.85 | 9,383,433 | +0.00(+0.02%) |
Aug 06, 2004 | 16.84 | 17.00 | 16.75 | 16.85 | 12,961,145 | +0.00(+0.01%) |
Aug 05, 2004 | 17.12 | 17.12 | 16.85 | 16.85 | 11,792,481 | -0.24(-1.41%) |
Aug 04, 2004 | 17.17 | 17.18 | 17.03 | 17.09 | 11,069,069 | -0.14(-0.83%) |
Aug 03, 2004 | 17.16 | 17.27 | 17.15 | 17.23 | 10,226,873 | +0.03(+0.16%) |