Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.19 | 36.43 | 36.00 | 36.25 | 3,320,765 | +0.03(+0.08%) |
Nov 29, 2004 | 36.62 | 36.79 | 36.12 | 36.22 | 2,685,531 | -0.39(-1.06%) |
Nov 26, 2004 | 36.47 | 36.81 | 36.38 | 36.61 | 1,292,476 | +0.04(+0.12%) |
Nov 24, 2004 | 36.60 | 36.70 | 36.47 | 36.57 | 1,752,881 | +0.03(+0.08%) |
Nov 23, 2004 | 36.61 | 36.72 | 36.16 | 36.54 | 3,187,867 | -0.15(-0.41%) |
Nov 22, 2004 | 36.14 | 36.78 | 36.06 | 36.69 | 2,940,182 | +0.60(+1.65%) |
Nov 19, 2004 | 36.43 | 36.54 | 35.99 | 36.09 | 2,952,998 | -0.27(-0.73%) |
Nov 18, 2004 | 36.39 | 36.47 | 36.15 | 36.36 | 1,781,160 | +0.12(+0.34%) |
Nov 17, 2004 | 36.25 | 36.58 | 36.21 | 36.24 | 2,866,071 | +0.10(+0.28%) |
Nov 16, 2004 | 36.11 | 36.22 | 35.85 | 36.14 | 3,438,199 | -0.05(-0.14%) |
Nov 15, 2004 | 36.40 | 36.53 | 36.08 | 36.19 | 2,499,280 | -0.24(-0.65%) |
Nov 12, 2004 | 36.14 | 36.48 | 36.03 | 36.42 | 3,396,965 | +0.16(+0.44%) |
Nov 11, 2004 | 35.76 | 36.39 | 35.71 | 36.27 | 5,508,697 | +0.67(+1.90%) |
Nov 10, 2004 | 35.15 | 35.81 | 35.13 | 35.59 | 5,677,675 | +0.95(+2.76%) |
Nov 09, 2004 | 34.71 | 34.86 | 34.54 | 34.64 | 2,744,876 | +0.00(+0.00%) |
Nov 08, 2004 | 34.93 | 35.05 | 34.60 | 34.64 | 3,081,716 | -0.06(-0.19%) |
Nov 05, 2004 | 34.99 | 35.09 | 34.36 | 34.70 | 2,811,046 | -0.16(-0.45%) |
Nov 04, 2004 | 34.28 | 34.86 | 34.18 | 34.86 | 3,257,520 | +0.32(+0.94%) |
Nov 03, 2004 | 34.72 | 34.91 | 34.41 | 34.54 | 3,465,085 | -0.01(-0.02%) |
Nov 02, 2004 | 34.49 | 34.97 | 34.49 | 34.54 | 2,807,981 | +0.09(+0.25%) |
Nov 01, 2004 | 34.62 | 34.69 | 34.36 | 34.46 | 1,988,307 | -0.06(-0.19%) |
Oct 29, 2004 | 34.18 | 34.58 | 33.95 | 34.52 | 2,875,266 | +0.28(+0.82%) |
Oct 28, 2004 | 34.17 | 34.44 | 34.02 | 34.24 | 2,808,260 | -0.09(-0.27%) |
Oct 27, 2004 | 34.03 | 34.33 | 33.81 | 34.33 | 3,587,256 | +0.16(+0.46%) |
Oct 26, 2004 | 33.88 | 34.19 | 33.70 | 34.18 | 4,911,355 | +0.65(+1.95%) |
Oct 25, 2004 | 33.38 | 33.70 | 33.27 | 33.52 | 2,665,332 | -0.09(-0.28%) |
Oct 22, 2004 | 33.80 | 34.04 | 33.51 | 33.62 | 3,859,459 | -0.19(-0.55%) |
Oct 21, 2004 | 33.02 | 34.00 | 32.88 | 33.80 | 5,808,622 | +0.54(+1.62%) |
Oct 20, 2004 | 33.09 | 33.48 | 32.66 | 33.27 | 6,960,261 | -0.10(-0.30%) |
Oct 19, 2004 | 34.42 | 34.44 | 32.98 | 33.37 | 6,961,515 | -1.13(-3.29%) |
Oct 18, 2004 | 34.07 | 34.56 | 33.70 | 34.50 | 3,989,292 | +0.48(+1.41%) |
Oct 15, 2004 | 34.17 | 34.19 | 33.75 | 34.02 | 6,041,959 | +0.00(+0.00%) |
Oct 14, 2004 | 34.28 | 34.50 | 33.33 | 34.02 | 7,290,694 | -0.18(-0.52%) |
Oct 13, 2004 | 34.52 | 34.53 | 34.11 | 34.20 | 3,932,177 | -0.15(-0.44%) |
Oct 12, 2004 | 34.36 | 34.42 | 34.22 | 34.35 | 2,493,151 | +0.00(+0.00%) |
Oct 11, 2004 | 34.54 | 34.62 | 34.29 | 34.35 | 1,831,171 | -0.04(-0.10%) |
Oct 08, 2004 | 34.54 | 34.78 | 34.29 | 34.38 | 1,799,270 | -0.15(-0.44%) |
Oct 07, 2004 | 34.82 | 34.82 | 34.49 | 34.54 | 2,118,697 | -0.28(-0.80%) |
Oct 06, 2004 | 34.71 | 34.88 | 34.54 | 34.82 | 2,030,238 | +0.14(+0.41%) |
Oct 05, 2004 | 34.89 | 34.99 | 34.46 | 34.67 | 3,700,929 | -0.22(-0.64%) |
Oct 04, 2004 | 35.10 | 35.29 | 34.87 | 34.89 | 3,816,135 | +0.10(+0.29%) |
Oct 01, 2004 | 34.79 | 35.09 | 34.56 | 34.79 | 4,608,087 | +0.34(+1.00%) |
Sep 30, 2004 | 34.39 | 34.52 | 34.11 | 34.45 | 3,331,213 | +0.05(+0.15%) |
Sep 29, 2004 | 34.17 | 34.42 | 34.04 | 34.40 | 2,632,177 | +0.09(+0.25%) |
Sep 28, 2004 | 34.08 | 34.48 | 34.08 | 34.31 | 3,648,551 | +0.28(+0.82%) |
Sep 27, 2004 | 34.64 | 34.64 | 34.00 | 34.03 | 6,320,570 | -0.60(-1.74%) |
Sep 24, 2004 | 34.65 | 34.77 | 34.55 | 34.64 | 3,192,604 | -0.11(-0.31%) |
Sep 23, 2004 | 34.78 | 34.95 | 34.66 | 34.74 | 2,821,076 | -0.08(-0.23%) |
Sep 22, 2004 | 34.99 | 35.01 | 34.78 | 34.82 | 3,305,720 | -0.41(-1.16%) |
Sep 21, 2004 | 34.87 | 35.33 | 34.84 | 35.23 | 3,752,890 | +0.50(+1.43%) |
Sep 20, 2004 | 35.03 | 35.05 | 34.59 | 34.74 | 3,207,091 | -0.32(-0.92%) |
Sep 17, 2004 | 34.51 | 35.07 | 34.51 | 35.06 | 5,925,639 | +0.55(+1.58%) |
Sep 16, 2004 | 34.41 | 34.59 | 34.32 | 34.51 | 2,677,730 | +0.27(+0.78%) |
Sep 15, 2004 | 34.41 | 34.46 | 34.05 | 34.25 | 4,013,531 | -0.01(-0.04%) |
Sep 14, 2004 | 34.19 | 34.42 | 34.09 | 34.26 | 4,042,646 | +0.07(+0.21%) |
Sep 13, 2004 | 33.68 | 34.25 | 33.60 | 34.19 | 4,874,997 | +0.51(+1.51%) |
Sep 10, 2004 | 33.25 | 33.72 | 33.04 | 33.68 | 4,012,695 | +0.30(+0.90%) |
Sep 09, 2004 | 33.99 | 34.07 | 33.19 | 33.38 | 5,834,951 | -0.75(-2.19%) |
Sep 08, 2004 | 34.31 | 34.41 | 34.10 | 34.13 | 2,771,344 | -0.27(-0.77%) |
Sep 07, 2004 | 33.89 | 34.49 | 33.89 | 34.39 | 4,557,380 | +0.64(+1.89%) |
Sep 03, 2004 | 33.57 | 34.06 | 33.53 | 33.75 | 4,451,368 | +0.25(+0.75%) |
Sep 02, 2004 | 32.66 | 33.64 | 32.66 | 33.50 | 5,562,609 | +0.36(+1.08%) |