Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.79 | 34.12 | 33.64 | 33.78 | 4,643,926 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.48 | 33.22 | 34.19 | 9,203,364 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.73 | 32.13 | 32.65 | 4,353,374 | -0.14(-0.42%) |
Oct 26, 2004 | 32.19 | 32.85 | 31.85 | 32.78 | 3,495,962 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.84 | 32.05 | 3,690,850 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,437 | +0.07(+0.22%) |
Oct 21, 2004 | 32.17 | 32.80 | 31.99 | 32.59 | 3,749,305 | +0.29(+0.91%) |
Oct 20, 2004 | 32.25 | 32.54 | 32.13 | 32.30 | 2,969,504 | -0.18(-0.55%) |
Oct 19, 2004 | 32.67 | 32.72 | 32.47 | 32.47 | 2,484,923 | -0.27(-0.82%) |
Oct 18, 2004 | 32.51 | 32.89 | 32.47 | 32.74 | 2,548,658 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.03 | 32.43 | 32.71 | 3,164,639 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.69 | 32.31 | 32.37 | 3,667,395 | -0.35(-1.07%) |
Oct 13, 2004 | 32.60 | 32.87 | 32.57 | 32.72 | 3,760,725 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.22 | 32.66 | 32.85 | 3,762,076 | -0.37(-1.10%) |
Oct 11, 2004 | 33.46 | 33.57 | 33.22 | 33.22 | 962,286 | -0.24(-0.73%) |
Oct 08, 2004 | 33.47 | 33.71 | 33.33 | 33.46 | 1,995,061 | -0.15(-0.46%) |
Oct 07, 2004 | 33.60 | 33.96 | 33.57 | 33.61 | 1,955,150 | +0.02(+0.05%) |
Oct 06, 2004 | 33.39 | 33.70 | 33.38 | 33.60 | 3,679,430 | +0.26(+0.78%) |
Oct 05, 2004 | 34.08 | 34.12 | 33.31 | 33.34 | 5,018,967 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.27 | 33.90 | 34.01 | 3,481,839 | -0.15(-0.43%) |
Oct 01, 2004 | 34.18 | 34.24 | 33.74 | 34.16 | 3,784,181 | +0.17(+0.50%) |
Sep 30, 2004 | 33.67 | 34.18 | 33.64 | 33.99 | 4,412,811 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,178 | +0.44(+1.32%) |
Sep 28, 2004 | 32.94 | 33.63 | 32.87 | 33.23 | 2,395,276 | +0.25(+0.77%) |
Sep 27, 2004 | 32.60 | 33.07 | 32.59 | 32.98 | 3,666,167 | +0.22(+0.67%) |
Sep 24, 2004 | 32.74 | 33.03 | 32.62 | 32.76 | 3,084,571 | -0.20(-0.62%) |
Sep 23, 2004 | 32.37 | 33.28 | 32.28 | 32.96 | 3,975,140 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.55 | 32.08 | 32.39 | 7,594,888 | -0.50(-1.53%) |
Sep 21, 2004 | 33.24 | 33.32 | 32.62 | 32.90 | 6,112,284 | -0.70(-2.08%) |
Sep 20, 2004 | 33.96 | 33.96 | 33.32 | 33.60 | 5,256,100 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.97 | 33.83 | 34.53 | 5,542,109 | +0.76(+2.24%) |
Sep 16, 2004 | 34.04 | 34.16 | 33.71 | 33.77 | 2,894,471 | -0.27(-0.79%) |
Sep 15, 2004 | 34.04 | 34.12 | 33.71 | 34.04 | 2,741,213 | -0.20(-0.57%) |
Sep 14, 2004 | 34.16 | 34.42 | 34.04 | 34.23 | 4,272,447 | -0.10(-0.28%) |
Sep 13, 2004 | 34.78 | 34.88 | 34.33 | 34.33 | 2,750,423 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.02 | 34.56 | 34.93 | 2,816,983 | +0.11(+0.30%) |
Sep 09, 2004 | 34.82 | 34.97 | 34.44 | 34.83 | 2,378,944 | -0.15(-0.44%) |
Sep 08, 2004 | 34.99 | 35.10 | 34.84 | 34.98 | 2,540,553 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.18 | 34.89 | 35.15 | 2,536,746 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.04 | 34.63 | 34.73 | 2,126,829 | -0.06(-0.16%) |
Sep 02, 2004 | 34.47 | 34.80 | 34.36 | 34.79 | 1,923,344 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.60 | 34.31 | 34.51 | 2,953,540 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.61 | 34.01 | 34.61 | 2,458,029 | +0.55(+1.63%) |
Aug 30, 2004 | 34.07 | 34.21 | 33.97 | 34.05 | 2,562,289 | -0.27(-0.78%) |
Aug 27, 2004 | 34.23 | 34.40 | 34.06 | 34.32 | 1,451,165 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.48 | 34.18 | 34.30 | 1,997,640 | -0.11(-0.33%) |
Aug 25, 2004 | 33.91 | 34.49 | 33.73 | 34.41 | 4,179,239 | +0.71(+2.10%) |
Aug 24, 2004 | 33.57 | 33.77 | 33.53 | 33.70 | 1,685,105 | +0.20(+0.61%) |
Aug 23, 2004 | 33.46 | 33.67 | 33.43 | 33.50 | 2,031,533 | +0.04(+0.12%) |
Aug 20, 2004 | 33.03 | 33.47 | 33.00 | 33.46 | 2,216,229 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.35 | 32.98 | 33.14 | 2,548,412 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.02 | 33.26 | 3,836,004 | +0.27(+0.81%) |
Aug 17, 2004 | 33.39 | 33.53 | 32.88 | 33.00 | 3,894,090 | -0.53(-1.58%) |
Aug 16, 2004 | 33.59 | 33.59 | 33.26 | 33.53 | 3,307,213 | +0.02(+0.07%) |
Aug 13, 2004 | 33.61 | 33.66 | 33.26 | 33.50 | 3,287,810 | -0.11(-0.34%) |
Aug 12, 2004 | 33.59 | 33.78 | 33.40 | 33.61 | 6,056,040 | -0.05(-0.14%) |
Aug 11, 2004 | 32.75 | 33.79 | 32.65 | 33.66 | 4,969,846 | +0.86(+2.61%) |
Aug 10, 2004 | 32.57 | 32.82 | 32.49 | 32.81 | 3,412,210 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.39 | 32.51 | 3,246,425 | +0.11(+0.35%) |
Aug 06, 2004 | 32.39 | 32.54 | 32.14 | 32.39 | 3,877,020 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.55 | 32.23 | 32.41 | 3,507,874 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.01 | 32.42 | 4,010,139 | +0.17(+0.53%) |
Aug 03, 2004 | 31.86 | 32.35 | 31.86 | 32.25 | 3,279,214 | +0.39(+1.23%) |