Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.79 | 34.11 | 33.63 | 33.77 | 4,644,746 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.47 | 33.22 | 34.19 | 9,204,990 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.72 | 32.13 | 32.64 | 4,354,143 | -0.14(-0.42%) |
Oct 26, 2004 | 32.18 | 32.84 | 31.84 | 32.78 | 3,496,579 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.83 | 32.05 | 3,691,502 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,845 | +0.07(+0.22%) |
Oct 21, 2004 | 32.16 | 32.79 | 31.98 | 32.58 | 3,749,967 | +0.29(+0.91%) |
Oct 20, 2004 | 32.24 | 32.53 | 32.13 | 32.29 | 2,970,029 | -0.18(-0.55%) |
Oct 19, 2004 | 32.66 | 32.71 | 32.47 | 32.47 | 2,485,362 | -0.27(-0.82%) |
Oct 18, 2004 | 32.50 | 32.88 | 32.47 | 32.74 | 2,549,108 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.02 | 32.43 | 32.71 | 3,165,197 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.68 | 32.31 | 32.36 | 3,668,043 | -0.35(-1.07%) |
Oct 13, 2004 | 32.59 | 32.87 | 32.57 | 32.71 | 3,761,389 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.21 | 32.66 | 32.84 | 3,762,741 | -0.37(-1.10%) |
Oct 11, 2004 | 33.45 | 33.57 | 33.21 | 33.21 | 962,455 | -0.24(-0.73%) |
Oct 08, 2004 | 33.46 | 33.71 | 33.32 | 33.45 | 1,995,413 | -0.15(-0.46%) |
Oct 07, 2004 | 33.59 | 33.95 | 33.57 | 33.61 | 1,955,495 | +0.02(+0.05%) |
Oct 06, 2004 | 33.38 | 33.69 | 33.37 | 33.59 | 3,680,079 | +0.26(+0.78%) |
Oct 05, 2004 | 34.07 | 34.11 | 33.30 | 33.33 | 5,019,854 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.26 | 33.89 | 34.01 | 3,482,454 | -0.15(-0.43%) |
Oct 01, 2004 | 34.17 | 34.24 | 33.74 | 34.15 | 3,784,849 | +0.17(+0.50%) |
Sep 30, 2004 | 33.67 | 34.17 | 33.63 | 33.98 | 4,413,590 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,660 | +0.44(+1.32%) |
Sep 28, 2004 | 32.93 | 33.63 | 32.86 | 33.23 | 2,395,699 | +0.25(+0.77%) |
Sep 27, 2004 | 32.59 | 33.06 | 32.58 | 32.97 | 3,666,814 | +0.22(+0.67%) |
Sep 24, 2004 | 32.73 | 33.02 | 32.62 | 32.75 | 3,085,116 | -0.20(-0.62%) |
Sep 23, 2004 | 32.36 | 33.27 | 32.27 | 32.96 | 3,975,842 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.54 | 32.07 | 32.39 | 7,596,229 | -0.50(-1.53%) |
Sep 21, 2004 | 33.23 | 33.32 | 32.62 | 32.89 | 6,113,364 | -0.70(-2.08%) |
Sep 20, 2004 | 33.95 | 33.96 | 33.32 | 33.59 | 5,257,028 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.96 | 33.82 | 34.52 | 5,543,088 | +0.76(+2.24%) |
Sep 16, 2004 | 34.03 | 34.15 | 33.71 | 33.76 | 2,894,983 | -0.27(-0.79%) |
Sep 15, 2004 | 34.03 | 34.11 | 33.71 | 34.03 | 2,741,697 | -0.20(-0.57%) |
Sep 14, 2004 | 34.15 | 34.41 | 34.03 | 34.23 | 4,273,201 | -0.10(-0.28%) |
Sep 13, 2004 | 34.77 | 34.87 | 34.33 | 34.33 | 2,750,909 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.01 | 34.55 | 34.93 | 2,817,480 | +0.11(+0.30%) |
Sep 09, 2004 | 34.81 | 34.97 | 34.43 | 34.82 | 2,379,364 | -0.15(-0.44%) |
Sep 08, 2004 | 34.98 | 35.09 | 34.84 | 34.98 | 2,541,001 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.17 | 34.89 | 35.15 | 2,537,194 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.03 | 34.63 | 34.72 | 2,127,204 | -0.06(-0.16%) |
Sep 02, 2004 | 34.46 | 34.80 | 34.36 | 34.78 | 1,923,683 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.59 | 34.30 | 34.50 | 2,954,061 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.60 | 34.00 | 34.60 | 2,458,463 | +0.55(+1.63%) |
Aug 30, 2004 | 34.06 | 34.20 | 33.97 | 34.05 | 2,562,741 | -0.27(-0.78%) |
Aug 27, 2004 | 34.22 | 34.40 | 34.06 | 34.32 | 1,451,421 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.47 | 34.18 | 34.29 | 1,997,992 | -0.11(-0.33%) |
Aug 25, 2004 | 33.90 | 34.48 | 33.72 | 34.41 | 4,179,977 | +0.71(+2.10%) |
Aug 24, 2004 | 33.56 | 33.76 | 33.53 | 33.70 | 1,685,403 | +0.20(+0.61%) |
Aug 23, 2004 | 33.45 | 33.67 | 33.42 | 33.49 | 2,031,892 | +0.04(+0.12%) |
Aug 20, 2004 | 33.02 | 33.46 | 33.00 | 33.45 | 2,216,621 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.34 | 32.97 | 33.14 | 2,548,862 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.01 | 33.26 | 3,836,681 | +0.27(+0.81%) |
Aug 17, 2004 | 33.38 | 33.52 | 32.88 | 32.99 | 3,894,777 | -0.53(-1.58%) |
Aug 16, 2004 | 33.58 | 33.58 | 33.25 | 33.52 | 3,307,797 | +0.02(+0.07%) |
Aug 13, 2004 | 33.60 | 33.66 | 33.26 | 33.49 | 3,288,391 | -0.11(-0.34%) |
Aug 12, 2004 | 33.58 | 33.77 | 33.40 | 33.61 | 6,057,110 | -0.05(-0.15%) |
Aug 11, 2004 | 32.75 | 33.78 | 32.65 | 33.66 | 4,970,724 | +0.85(+2.61%) |
Aug 10, 2004 | 32.57 | 32.81 | 32.49 | 32.80 | 3,412,812 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.38 | 32.50 | 3,246,999 | +0.11(+0.35%) |
Aug 06, 2004 | 32.38 | 32.53 | 32.14 | 32.39 | 3,877,705 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.54 | 32.22 | 32.40 | 3,508,493 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.00 | 32.41 | 4,010,847 | +0.17(+0.53%) |
Aug 03, 2004 | 31.85 | 32.35 | 31.85 | 32.24 | 3,279,793 | +0.39(+1.23%) |