Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.62 | 30.94 | 30.62 | 30.71 | 1,309,755 | +0.02(+0.07%) |
Oct 28, 2004 | 30.47 | 30.79 | 30.39 | 30.69 | 858,962 | -0.07(-0.24%) |
Oct 27, 2004 | 30.13 | 30.85 | 29.98 | 30.76 | 1,317,356 | +0.61(+2.03%) |
Oct 26, 2004 | 29.73 | 30.18 | 29.53 | 30.15 | 1,085,377 | +0.35(+1.19%) |
Oct 25, 2004 | 29.28 | 29.91 | 29.28 | 29.80 | 2,113,471 | +0.32(+1.10%) |
Oct 22, 2004 | 29.56 | 29.67 | 29.23 | 29.48 | 1,368,394 | -0.08(-0.27%) |
Oct 21, 2004 | 29.35 | 29.56 | 28.96 | 29.56 | 939,456 | +0.21(+0.70%) |
Oct 20, 2004 | 28.84 | 29.40 | 28.82 | 29.35 | 853,804 | +0.36(+1.25%) |
Oct 19, 2004 | 28.56 | 29.42 | 28.56 | 28.99 | 1,435,586 | +0.37(+1.29%) |
Oct 18, 2004 | 28.29 | 28.64 | 27.99 | 28.62 | 713,992 | -0.03(-0.10%) |
Oct 15, 2004 | 28.14 | 28.79 | 28.03 | 28.65 | 758,922 | +0.66(+2.34%) |
Oct 14, 2004 | 28.45 | 28.45 | 27.79 | 27.99 | 1,483,095 | -0.41(-1.43%) |
Oct 13, 2004 | 28.67 | 28.95 | 28.29 | 28.40 | 775,211 | -0.29(-1.00%) |
Oct 12, 2004 | 28.81 | 28.83 | 28.36 | 28.69 | 1,081,576 | -0.38(-1.29%) |
Oct 11, 2004 | 28.92 | 29.17 | 28.92 | 29.06 | 787,291 | +0.11(+0.38%) |
Oct 08, 2004 | 28.78 | 29.19 | 28.74 | 28.95 | 1,126,099 | -0.31(-1.06%) |
Oct 07, 2004 | 29.43 | 29.60 | 29.13 | 29.26 | 654,131 | -0.20(-0.68%) |
Oct 06, 2004 | 29.32 | 29.47 | 29.19 | 29.46 | 591,011 | +0.05(+0.18%) |
Oct 05, 2004 | 29.32 | 29.47 | 29.15 | 29.41 | 960,767 | -0.01(-0.02%) |
Oct 04, 2004 | 29.13 | 29.47 | 29.13 | 29.42 | 1,160,984 | +0.33(+1.14%) |
Oct 01, 2004 | 28.56 | 29.11 | 28.51 | 29.09 | 1,075,332 | +0.57(+2.02%) |
Sep 30, 2004 | 28.31 | 28.64 | 28.22 | 28.51 | 1,146,052 | +0.20(+0.70%) |
Sep 29, 2004 | 27.87 | 28.34 | 27.87 | 28.31 | 700,282 | +0.32(+1.13%) |
Sep 28, 2004 | 27.66 | 28.02 | 27.61 | 27.99 | 953,573 | +0.29(+1.06%) |
Sep 27, 2004 | 27.78 | 27.81 | 27.43 | 27.70 | 852,175 | -0.08(-0.29%) |
Sep 24, 2004 | 28.25 | 28.28 | 27.69 | 27.78 | 1,273,648 | -0.35(-1.23%) |
Sep 23, 2004 | 28.65 | 28.65 | 27.97 | 28.13 | 1,625,622 | -0.52(-1.83%) |
Sep 22, 2004 | 28.95 | 28.95 | 28.59 | 28.65 | 663,632 | -0.38(-1.29%) |
Sep 21, 2004 | 28.97 | 29.21 | 28.85 | 29.03 | 706,798 | +0.02(+0.08%) |
Sep 20, 2004 | 28.73 | 29.17 | 28.73 | 29.00 | 914,616 | +0.08(+0.28%) |
Sep 17, 2004 | 28.69 | 28.99 | 28.69 | 28.92 | 715,485 | +0.20(+0.69%) |
Sep 16, 2004 | 28.49 | 28.92 | 28.48 | 28.72 | 533,458 | +0.24(+0.83%) |
Sep 15, 2004 | 28.51 | 28.75 | 28.25 | 28.49 | 691,731 | -0.35(-1.20%) |
Sep 14, 2004 | 28.81 | 28.93 | 28.67 | 28.83 | 541,059 | -0.08(-0.28%) |
Sep 13, 2004 | 28.62 | 29.06 | 28.44 | 28.92 | 943,664 | +0.18(+0.64%) |
Sep 10, 2004 | 29.19 | 29.19 | 28.26 | 28.73 | 1,221,252 | -0.46(-1.57%) |
Sep 09, 2004 | 28.93 | 29.24 | 28.93 | 29.19 | 794,350 | +0.26(+0.89%) |
Sep 08, 2004 | 28.89 | 29.13 | 28.86 | 28.93 | 1,013,706 | +0.04(+0.15%) |
Sep 07, 2004 | 28.88 | 29.14 | 28.80 | 28.89 | 1,070,309 | +0.08(+0.28%) |
Sep 03, 2004 | 29.22 | 29.26 | 28.66 | 28.81 | 805,481 | -0.43(-1.49%) |
Sep 02, 2004 | 28.79 | 29.24 | 28.72 | 29.24 | 696,074 | +0.43(+1.51%) |
Sep 01, 2004 | 28.73 | 28.95 | 28.61 | 28.81 | 608,793 | +0.07(+0.26%) |
Aug 31, 2004 | 28.78 | 28.96 | 28.32 | 28.73 | 884,346 | +0.06(+0.21%) |
Aug 30, 2004 | 28.62 | 28.82 | 28.55 | 28.67 | 618,159 | -0.25(-0.87%) |
Aug 27, 2004 | 28.73 | 28.99 | 28.54 | 28.92 | 966,061 | +0.19(+0.67%) |
Aug 26, 2004 | 28.69 | 28.81 | 28.55 | 28.73 | 983,707 | -0.10(-0.36%) |
Aug 25, 2004 | 28.33 | 28.84 | 28.27 | 28.83 | 1,034,067 | +0.55(+1.93%) |
Aug 24, 2004 | 28.37 | 28.52 | 28.17 | 28.29 | 834,800 | -0.08(-0.29%) |
Aug 23, 2004 | 28.12 | 28.39 | 28.11 | 28.37 | 1,151,753 | +0.15(+0.55%) |
Aug 20, 2004 | 27.85 | 28.36 | 27.82 | 28.22 | 1,045,469 | +0.31(+1.11%) |
Aug 19, 2004 | 28.11 | 28.19 | 27.82 | 27.91 | 575,130 | -0.31(-1.10%) |
Aug 18, 2004 | 27.88 | 28.25 | 27.85 | 28.22 | 1,679,510 | +0.24(+0.84%) |
Aug 17, 2004 | 27.44 | 27.98 | 27.41 | 27.98 | 1,149,582 | +0.66(+2.40%) |
Aug 16, 2004 | 27.01 | 27.40 | 26.82 | 27.32 | 2,096,639 | +0.31(+1.15%) |
Aug 13, 2004 | 27.11 | 27.36 | 26.88 | 27.01 | 1,467,892 | -0.13(-0.46%) |
Aug 12, 2004 | 27.28 | 27.38 | 26.96 | 27.14 | 1,705,844 | -0.35(-1.29%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.99 | 27.49 | 1,222,202 | -0.22(-0.80%) |
Aug 10, 2004 | 26.56 | 27.71 | 26.56 | 27.71 | 1,419,976 | +1.12(+4.21%) |
Aug 09, 2004 | 26.78 | 26.88 | 26.43 | 26.59 | 810,096 | -0.11(-0.41%) |
Aug 06, 2004 | 27.48 | 27.48 | 26.67 | 26.71 | 1,984,790 | -0.92(-3.33%) |
Aug 05, 2004 | 27.63 | 27.99 | 27.59 | 27.63 | 1,325,093 | -0.15(-0.56%) |
Aug 04, 2004 | 27.32 | 27.89 | 27.20 | 27.78 | 1,513,229 | +0.48(+1.75%) |
Aug 03, 2004 | 27.62 | 27.81 | 27.23 | 27.30 | 874,165 | -0.25(-0.91%) |