Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.14 | 26.26 | 25.67 | 26.09 | 9,143,807 | +0.13(+0.49%) |
Oct 28, 2004 | 25.98 | 26.34 | 25.76 | 25.96 | 11,696,667 | -0.08(-0.31%) |
Oct 27, 2004 | 25.27 | 26.06 | 25.17 | 26.04 | 13,203,708 | +0.80(+3.18%) |
Oct 26, 2004 | 25.41 | 25.48 | 24.86 | 25.24 | 9,234,376 | -0.14(-0.56%) |
Oct 25, 2004 | 25.00 | 25.61 | 24.84 | 25.39 | 11,787,236 | +0.45(+1.82%) |
Oct 22, 2004 | 25.77 | 26.35 | 24.93 | 24.93 | 24,412,978 | +0.29(+1.16%) |
Oct 21, 2004 | 24.05 | 25.09 | 23.75 | 24.65 | 19,946,824 | +0.92(+3.89%) |
Oct 20, 2004 | 23.37 | 23.99 | 23.01 | 23.72 | 14,829,937 | +0.20(+0.85%) |
Oct 19, 2004 | 23.47 | 23.98 | 23.45 | 23.52 | 13,859,504 | +0.21(+0.91%) |
Oct 18, 2004 | 22.92 | 23.32 | 22.60 | 23.31 | 10,812,965 | +0.26(+1.12%) |
Oct 15, 2004 | 23.29 | 23.44 | 22.97 | 23.05 | 14,739,542 | -0.17(-0.72%) |
Oct 14, 2004 | 23.87 | 24.04 | 23.07 | 23.22 | 15,594,451 | -1.13(-4.66%) |
Oct 13, 2004 | 24.21 | 24.46 | 23.97 | 24.35 | 19,823,274 | +0.68(+2.88%) |
Oct 12, 2004 | 23.36 | 23.71 | 23.17 | 23.67 | 11,180,999 | -0.09(-0.36%) |
Oct 11, 2004 | 23.61 | 23.84 | 23.25 | 23.76 | 9,057,950 | +0.15(+0.62%) |
Oct 08, 2004 | 24.45 | 24.46 | 23.45 | 23.61 | 15,303,024 | -1.02(-4.16%) |
Oct 07, 2004 | 24.72 | 25.20 | 24.55 | 24.64 | 10,074,626 | -0.18(-0.74%) |
Oct 06, 2004 | 24.95 | 24.97 | 24.37 | 24.82 | 14,605,870 | -0.21(-0.82%) |
Oct 05, 2004 | 24.81 | 25.10 | 24.53 | 25.02 | 13,671,386 | +0.16(+0.65%) |
Oct 04, 2004 | 25.16 | 25.43 | 24.80 | 24.86 | 12,927,463 | +0.01(+0.05%) |
Oct 01, 2004 | 24.31 | 24.95 | 24.21 | 24.85 | 13,406,834 | +1.08(+4.56%) |
Sep 30, 2004 | 23.24 | 24.04 | 23.17 | 23.77 | 16,602,751 | +0.61(+2.62%) |
Sep 29, 2004 | 22.74 | 23.35 | 22.63 | 23.16 | 10,355,408 | +0.53(+2.35%) |
Sep 28, 2004 | 22.82 | 22.84 | 22.30 | 22.63 | 9,690,537 | -0.06(-0.28%) |
Sep 27, 2004 | 22.69 | 23.11 | 22.55 | 22.69 | 9,046,258 | -0.28(-1.20%) |
Sep 24, 2004 | 23.56 | 23.72 | 22.84 | 22.97 | 10,660,271 | -0.52(-2.22%) |
Sep 23, 2004 | 23.35 | 23.71 | 23.05 | 23.49 | 9,891,220 | +0.17(+0.71%) |
Sep 22, 2004 | 23.65 | 23.75 | 23.01 | 23.32 | 8,950,628 | -0.62(-2.61%) |
Sep 21, 2004 | 23.78 | 24.01 | 23.58 | 23.95 | 12,615,969 | +0.14(+0.60%) |
Sep 20, 2004 | 22.58 | 23.95 | 22.53 | 23.80 | 17,371,104 | +0.95(+4.14%) |
Sep 17, 2004 | 22.66 | 22.86 | 22.33 | 22.86 | 11,629,831 | +0.32(+1.40%) |
Sep 16, 2004 | 22.58 | 22.91 | 22.38 | 22.54 | 6,539,118 | +0.08(+0.36%) |
Sep 15, 2004 | 22.77 | 22.84 | 22.35 | 22.46 | 10,359,596 | -0.61(-2.66%) |
Sep 14, 2004 | 22.77 | 23.24 | 22.68 | 23.08 | 10,757,122 | +0.26(+1.16%) |
Sep 13, 2004 | 22.93 | 23.23 | 22.65 | 22.81 | 14,762,053 | -0.01(-0.02%) |
Sep 10, 2004 | 22.21 | 22.90 | 21.98 | 22.82 | 17,171,644 | +0.59(+2.66%) |
Sep 09, 2004 | 21.61 | 22.39 | 21.44 | 22.23 | 20,933,138 | +0.93(+4.39%) |
Sep 08, 2004 | 20.92 | 21.60 | 20.85 | 21.29 | 10,718,556 | +0.32(+1.53%) |
Sep 07, 2004 | 21.34 | 21.39 | 20.77 | 20.97 | 8,231,136 | -0.10(-0.46%) |
Sep 03, 2004 | 21.42 | 21.78 | 21.00 | 21.07 | 12,366,075 | -0.93(-4.22%) |
Sep 02, 2004 | 21.78 | 22.03 | 21.61 | 22.00 | 6,499,680 | +0.13(+0.58%) |
Sep 01, 2004 | 21.28 | 22.16 | 21.28 | 21.87 | 13,791,621 | +0.46(+2.15%) |
Aug 31, 2004 | 21.44 | 21.55 | 20.89 | 21.41 | 10,993,579 | -0.05(-0.23%) |
Aug 30, 2004 | 21.79 | 21.95 | 21.46 | 21.46 | 6,102,153 | -0.43(-1.96%) |
Aug 27, 2004 | 21.96 | 22.06 | 21.71 | 21.89 | 7,525,082 | +0.40(+1.87%) |
Aug 26, 2004 | 21.54 | 21.61 | 21.32 | 21.49 | 6,614,156 | -0.12(-0.56%) |
Aug 25, 2004 | 21.17 | 21.75 | 20.99 | 21.61 | 9,466,470 | +0.40(+1.89%) |
Aug 24, 2004 | 21.68 | 21.82 | 21.03 | 21.21 | 9,877,608 | -0.44(-2.01%) |
Aug 23, 2004 | 21.51 | 22.03 | 21.49 | 21.64 | 7,866,592 | +0.15(+0.72%) |
Aug 20, 2004 | 21.43 | 21.71 | 21.12 | 21.49 | 8,492,024 | +0.15(+0.73%) |
Aug 19, 2004 | 21.58 | 21.64 | 21.11 | 21.33 | 8,654,665 | -0.36(-1.66%) |
Aug 18, 2004 | 20.79 | 21.72 | 20.74 | 21.70 | 13,324,815 | +0.75(+3.58%) |
Aug 17, 2004 | 21.07 | 21.30 | 20.88 | 20.94 | 8,103,746 | +0.20(+0.97%) |
Aug 16, 2004 | 20.61 | 20.98 | 20.59 | 20.74 | 7,467,320 | +0.24(+1.17%) |
Aug 13, 2004 | 20.57 | 20.66 | 20.07 | 20.50 | 9,536,622 | +0.05(+0.25%) |
Aug 12, 2004 | 20.82 | 21.24 | 20.26 | 20.45 | 12,611,606 | -0.48(-2.27%) |
Aug 11, 2004 | 21.39 | 21.41 | 20.70 | 20.93 | 16,888,070 | -1.07(-4.87%) |
Aug 10, 2004 | 22.10 | 22.34 | 21.93 | 22.00 | 9,282,016 | +0.11(+0.50%) |
Aug 09, 2004 | 22.07 | 22.31 | 21.89 | 21.89 | 6,637,366 | -0.10(-0.47%) |
Aug 06, 2004 | 22.54 | 22.69 | 21.83 | 21.99 | 13,626,189 | -0.86(-3.76%) |
Aug 05, 2004 | 23.25 | 23.46 | 22.79 | 22.85 | 10,698,488 | -0.31(-1.34%) |
Aug 04, 2004 | 22.80 | 23.30 | 22.64 | 23.16 | 13,267,577 | +0.47(+2.07%) |
Aug 03, 2004 | 23.24 | 23.28 | 22.61 | 22.69 | 8,351,546 | -0.61(-2.61%) |