Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.58 | 34.59 | 33.24 | 33.69 | 2,830,238 | +0.76(+2.32%) |
Oct 28, 2004 | 32.11 | 33.58 | 32.04 | 32.93 | 4,761,215 | +2.21(+7.19%) |
Oct 27, 2004 | 31.10 | 31.10 | 30.71 | 30.72 | 805,765 | -0.45(-1.45%) |
Oct 26, 2004 | 30.50 | 31.21 | 30.23 | 31.17 | 874,896 | +0.80(+2.65%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.19 | 30.37 | 651,355 | -0.49(-1.60%) |
Oct 22, 2004 | 31.02 | 31.17 | 30.57 | 30.86 | 540,860 | -0.11(-0.36%) |
Oct 21, 2004 | 30.83 | 30.98 | 30.57 | 30.98 | 595,116 | +0.31(+1.01%) |
Oct 20, 2004 | 29.47 | 30.67 | 29.47 | 30.66 | 702,778 | +0.28(+0.93%) |
Oct 19, 2004 | 30.78 | 30.86 | 30.02 | 30.38 | 1,211,057 | -0.29(-0.94%) |
Oct 18, 2004 | 29.90 | 31.24 | 29.80 | 30.67 | 3,055,479 | +1.05(+3.55%) |
Oct 15, 2004 | 28.98 | 29.69 | 28.75 | 29.62 | 2,576,807 | +0.76(+2.64%) |
Oct 14, 2004 | 28.41 | 29.12 | 28.41 | 28.86 | 1,388,132 | +0.55(+1.95%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.24 | 28.31 | 643,847 | -0.21(-0.74%) |
Oct 12, 2004 | 28.24 | 28.59 | 28.15 | 28.52 | 847,839 | +0.37(+1.30%) |
Oct 11, 2004 | 28.25 | 28.30 | 28.09 | 28.15 | 452,322 | +0.01(+0.03%) |
Oct 08, 2004 | 28.13 | 28.38 | 28.05 | 28.14 | 801,232 | +0.06(+0.23%) |
Oct 07, 2004 | 27.99 | 28.11 | 27.85 | 28.08 | 593,841 | +0.20(+0.73%) |
Oct 06, 2004 | 27.89 | 28.00 | 27.74 | 27.88 | 680,821 | +0.34(+1.23%) |
Oct 05, 2004 | 27.74 | 27.78 | 27.50 | 27.54 | 610,557 | -0.03(-0.10%) |
Oct 04, 2004 | 27.88 | 27.88 | 27.47 | 27.57 | 824,040 | +0.18(+0.64%) |
Oct 01, 2004 | 28.05 | 28.05 | 27.30 | 27.39 | 1,718,202 | -0.83(-2.95%) |
Sep 30, 2004 | 28.02 | 28.34 | 27.89 | 28.22 | 638,464 | +0.40(+1.42%) |
Sep 29, 2004 | 27.78 | 27.99 | 27.71 | 27.83 | 534,910 | +0.11(+0.41%) |
Sep 28, 2004 | 27.71 | 27.84 | 27.56 | 27.71 | 790,324 | +0.04(+0.15%) |
Sep 27, 2004 | 27.64 | 28.20 | 27.60 | 27.67 | 1,211,482 | +0.14(+0.51%) |
Sep 24, 2004 | 27.21 | 27.55 | 27.12 | 27.53 | 880,421 | +0.64(+2.36%) |
Sep 23, 2004 | 27.39 | 27.39 | 26.90 | 26.90 | 599,791 | -0.44(-1.60%) |
Sep 22, 2004 | 27.38 | 27.53 | 27.11 | 27.33 | 1,001,965 | -0.04(-0.15%) |
Sep 21, 2004 | 26.86 | 27.58 | 26.83 | 27.38 | 891,328 | +0.50(+1.86%) |
Sep 20, 2004 | 26.86 | 27.07 | 26.48 | 26.87 | 815,115 | +0.00(+0.00%) |
Sep 17, 2004 | 26.19 | 27.03 | 26.19 | 26.87 | 1,031,998 | +0.78(+3.00%) |
Sep 16, 2004 | 26.61 | 26.62 | 25.99 | 26.09 | 2,560,233 | -0.55(-2.07%) |
Sep 15, 2004 | 27.11 | 27.18 | 26.61 | 26.64 | 500,203 | -0.40(-1.46%) |
Sep 14, 2004 | 27.07 | 27.33 | 26.61 | 27.04 | 1,009,190 | -0.01(-0.03%) |
Sep 13, 2004 | 27.54 | 27.64 | 27.04 | 27.04 | 1,084,979 | -0.49(-1.79%) |
Sep 10, 2004 | 27.96 | 27.96 | 27.46 | 27.54 | 469,888 | -0.42(-1.51%) |
Sep 09, 2004 | 27.92 | 28.22 | 27.72 | 27.96 | 337,435 | +0.06(+0.20%) |
Sep 08, 2004 | 28.31 | 28.31 | 27.83 | 27.90 | 437,731 | -0.39(-1.37%) |
Sep 07, 2004 | 28.02 | 28.39 | 28.02 | 28.29 | 854,072 | +0.24(+0.86%) |
Sep 03, 2004 | 28.24 | 28.24 | 27.83 | 28.05 | 1,040,072 | -0.18(-0.65%) |
Sep 02, 2004 | 28.45 | 28.46 | 28.09 | 28.24 | 631,948 | +0.06(+0.23%) |
Sep 01, 2004 | 28.12 | 28.29 | 28.07 | 28.17 | 286,437 | +0.01(+0.05%) |
Aug 31, 2004 | 28.31 | 28.45 | 28.00 | 28.16 | 558,143 | -0.09(-0.32%) |
Aug 30, 2004 | 28.94 | 28.95 | 28.22 | 28.25 | 823,190 | -0.54(-1.86%) |
Aug 27, 2004 | 28.15 | 28.94 | 28.15 | 28.79 | 1,271,829 | +0.81(+2.90%) |
Aug 26, 2004 | 27.89 | 28.16 | 27.76 | 27.98 | 522,869 | +0.08(+0.28%) |
Aug 25, 2004 | 28.10 | 28.17 | 27.81 | 27.90 | 605,457 | -0.13(-0.45%) |
Aug 24, 2004 | 28.02 | 28.18 | 27.95 | 28.02 | 776,442 | +0.28(+1.02%) |
Aug 23, 2004 | 27.66 | 28.00 | 27.64 | 27.74 | 823,756 | +0.26(+0.95%) |
Aug 20, 2004 | 28.13 | 28.17 | 27.48 | 27.48 | 1,304,694 | -0.60(-2.14%) |
Aug 19, 2004 | 28.08 | 28.29 | 28.00 | 28.08 | 1,757,017 | +0.00(+0.00%) |
Aug 18, 2004 | 27.89 | 28.08 | 27.74 | 28.08 | 773,892 | +0.17(+0.61%) |
Aug 17, 2004 | 28.02 | 28.10 | 27.87 | 27.91 | 589,308 | -0.04(-0.13%) |
Aug 16, 2004 | 28.05 | 28.06 | 27.86 | 27.95 | 956,351 | +0.07(+0.25%) |
Aug 13, 2004 | 28.17 | 28.23 | 27.74 | 27.88 | 432,490 | -0.23(-0.83%) |
Aug 12, 2004 | 28.06 | 28.24 | 27.93 | 28.11 | 520,036 | -0.11(-0.40%) |
Aug 11, 2004 | 28.19 | 28.24 | 27.94 | 28.22 | 908,894 | +0.02(+0.08%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.03 | 28.20 | 637,473 | +0.01(+0.03%) |
Aug 09, 2004 | 28.24 | 28.27 | 27.81 | 28.19 | 795,991 | +0.12(+0.43%) |
Aug 06, 2004 | 28.34 | 28.67 | 27.98 | 28.07 | 1,514,069 | -0.28(-1.00%) |
Aug 05, 2004 | 28.51 | 28.52 | 28.24 | 28.36 | 688,895 | -0.16(-0.54%) |
Aug 04, 2004 | 28.24 | 28.58 | 28.24 | 28.51 | 861,296 | +0.27(+0.95%) |
Aug 03, 2004 | 28.87 | 28.87 | 28.20 | 28.24 | 948,559 | -0.68(-2.37%) |