Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.81 | 34.82 | 33.46 | 33.91 | 2,811,774 | +0.77(+2.31%) |
Oct 28, 2004 | 32.32 | 33.80 | 32.25 | 33.15 | 4,730,153 | +2.22(+7.19%) |
Oct 27, 2004 | 31.31 | 31.31 | 30.91 | 30.92 | 800,509 | -0.45(-1.45%) |
Oct 26, 2004 | 30.70 | 31.41 | 30.43 | 31.38 | 869,188 | +0.81(+2.65%) |
Oct 25, 2004 | 31.03 | 31.04 | 30.39 | 30.57 | 647,106 | -0.50(-1.60%) |
Oct 22, 2004 | 31.23 | 31.37 | 30.77 | 31.07 | 537,331 | -0.11(-0.36%) |
Oct 21, 2004 | 31.04 | 31.18 | 30.77 | 31.18 | 591,233 | +0.31(+1.01%) |
Oct 20, 2004 | 29.67 | 30.87 | 29.67 | 30.87 | 698,193 | +0.28(+0.93%) |
Oct 19, 2004 | 30.98 | 31.07 | 30.21 | 30.58 | 1,203,156 | -0.29(-0.94%) |
Oct 18, 2004 | 30.09 | 31.44 | 30.00 | 30.87 | 3,035,545 | +1.06(+3.55%) |
Oct 15, 2004 | 29.17 | 29.89 | 28.94 | 29.81 | 2,559,996 | +0.77(+2.64%) |
Oct 14, 2004 | 28.60 | 29.31 | 28.60 | 29.05 | 1,379,076 | +0.55(+1.95%) |
Oct 13, 2004 | 28.76 | 28.76 | 28.43 | 28.49 | 639,647 | -0.21(-0.74%) |
Oct 12, 2004 | 28.42 | 28.78 | 28.34 | 28.71 | 842,307 | +0.37(+1.30%) |
Oct 11, 2004 | 28.44 | 28.49 | 28.27 | 28.34 | 449,371 | +0.01(+0.03%) |
Oct 08, 2004 | 28.32 | 28.56 | 28.23 | 28.33 | 796,005 | +0.06(+0.23%) |
Oct 07, 2004 | 28.17 | 28.29 | 28.03 | 28.27 | 589,967 | +0.21(+0.73%) |
Oct 06, 2004 | 28.07 | 28.18 | 27.92 | 28.06 | 676,379 | +0.34(+1.23%) |
Oct 05, 2004 | 27.92 | 27.96 | 27.68 | 27.72 | 606,574 | -0.03(-0.10%) |
Oct 04, 2004 | 28.07 | 28.07 | 27.65 | 27.75 | 818,664 | +0.18(+0.64%) |
Oct 01, 2004 | 28.23 | 28.24 | 27.48 | 27.57 | 1,706,992 | -0.84(-2.95%) |
Sep 30, 2004 | 28.21 | 28.53 | 28.07 | 28.41 | 634,299 | +0.40(+1.42%) |
Sep 29, 2004 | 27.96 | 28.17 | 27.89 | 28.01 | 531,420 | +0.11(+0.41%) |
Sep 28, 2004 | 27.89 | 28.02 | 27.74 | 27.90 | 785,168 | +0.04(+0.15%) |
Sep 27, 2004 | 27.82 | 28.39 | 27.78 | 27.85 | 1,203,578 | +0.14(+0.51%) |
Sep 24, 2004 | 27.39 | 27.73 | 27.30 | 27.71 | 874,677 | +0.64(+2.36%) |
Sep 23, 2004 | 27.57 | 27.57 | 27.07 | 27.07 | 595,878 | -0.44(-1.60%) |
Sep 22, 2004 | 27.56 | 27.71 | 27.29 | 27.51 | 995,429 | -0.04(-0.15%) |
Sep 21, 2004 | 27.04 | 27.76 | 27.01 | 27.55 | 885,513 | +0.50(+1.86%) |
Sep 20, 2004 | 27.04 | 27.25 | 26.65 | 27.05 | 809,797 | +0.00(+0.00%) |
Sep 17, 2004 | 26.36 | 27.21 | 26.36 | 27.05 | 1,025,265 | +0.79(+3.00%) |
Sep 16, 2004 | 26.79 | 26.79 | 26.16 | 26.26 | 2,543,530 | -0.55(-2.07%) |
Sep 15, 2004 | 27.29 | 27.36 | 26.78 | 26.82 | 496,940 | -0.40(-1.46%) |
Sep 14, 2004 | 27.25 | 27.51 | 26.79 | 27.21 | 1,002,606 | -0.01(-0.03%) |
Sep 13, 2004 | 27.72 | 27.83 | 27.21 | 27.22 | 1,077,900 | -0.50(-1.79%) |
Sep 10, 2004 | 28.14 | 28.14 | 27.64 | 27.72 | 466,822 | -0.43(-1.51%) |
Sep 09, 2004 | 28.10 | 28.40 | 27.90 | 28.14 | 335,234 | +0.06(+0.20%) |
Sep 08, 2004 | 28.50 | 28.50 | 28.01 | 28.09 | 434,875 | -0.39(-1.37%) |
Sep 07, 2004 | 28.21 | 28.58 | 28.21 | 28.48 | 848,500 | +0.24(+0.86%) |
Sep 03, 2004 | 28.42 | 28.43 | 28.01 | 28.24 | 1,033,287 | -0.18(-0.65%) |
Sep 02, 2004 | 28.64 | 28.65 | 28.27 | 28.42 | 627,825 | +0.06(+0.23%) |
Sep 01, 2004 | 28.30 | 28.47 | 28.26 | 28.36 | 284,569 | +0.01(+0.05%) |
Aug 31, 2004 | 28.49 | 28.64 | 28.18 | 28.34 | 554,501 | -0.09(-0.32%) |
Aug 30, 2004 | 29.13 | 29.14 | 28.40 | 28.44 | 817,819 | -0.54(-1.86%) |
Aug 27, 2004 | 28.34 | 29.13 | 28.34 | 28.98 | 1,263,532 | +0.82(+2.90%) |
Aug 26, 2004 | 28.07 | 28.34 | 27.95 | 28.16 | 519,458 | +0.08(+0.28%) |
Aug 25, 2004 | 28.28 | 28.35 | 28.00 | 28.08 | 601,507 | -0.13(-0.45%) |
Aug 24, 2004 | 28.21 | 28.37 | 28.13 | 28.21 | 771,376 | +0.28(+1.02%) |
Aug 23, 2004 | 27.84 | 28.19 | 27.83 | 27.92 | 818,382 | +0.26(+0.95%) |
Aug 20, 2004 | 28.32 | 28.35 | 27.66 | 27.66 | 1,296,182 | -0.60(-2.14%) |
Aug 19, 2004 | 28.27 | 28.47 | 28.18 | 28.27 | 1,745,554 | +0.00(+0.00%) |
Aug 18, 2004 | 28.07 | 28.27 | 27.92 | 28.27 | 768,843 | +0.17(+0.61%) |
Aug 17, 2004 | 28.21 | 28.28 | 28.05 | 28.10 | 585,463 | -0.04(-0.13%) |
Aug 16, 2004 | 28.23 | 28.24 | 28.05 | 28.13 | 950,111 | +0.07(+0.25%) |
Aug 13, 2004 | 28.35 | 28.41 | 27.92 | 28.06 | 429,668 | -0.23(-0.83%) |
Aug 12, 2004 | 28.24 | 28.42 | 28.11 | 28.29 | 516,643 | -0.11(-0.40%) |
Aug 11, 2004 | 28.38 | 28.42 | 28.12 | 28.41 | 902,965 | +0.02(+0.08%) |
Aug 10, 2004 | 28.32 | 28.42 | 28.22 | 28.39 | 633,314 | +0.01(+0.03%) |
Aug 09, 2004 | 28.42 | 28.46 | 28.00 | 28.38 | 790,798 | +0.12(+0.43%) |
Aug 06, 2004 | 28.53 | 28.86 | 28.17 | 28.26 | 1,504,191 | -0.28(-1.00%) |
Aug 05, 2004 | 28.70 | 28.71 | 28.42 | 28.54 | 684,401 | -0.16(-0.54%) |
Aug 04, 2004 | 28.42 | 28.76 | 28.42 | 28.70 | 855,677 | +0.27(+0.95%) |
Aug 03, 2004 | 29.06 | 29.06 | 28.39 | 28.43 | 942,371 | -0.69(-2.37%) |