Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.40 | 27.69 | 27.15 | 27.42 | 9,163,600 | +0.12(+0.44%) |
Nov 29, 2004 | 27.49 | 27.92 | 27.00 | 27.30 | 7,914,400 | -0.09(-0.33%) |
Nov 26, 2004 | 27.08 | 27.63 | 26.92 | 27.39 | 3,675,200 | +0.19(+0.70%) |
Nov 24, 2004 | 26.97 | 27.25 | 26.77 | 27.20 | 7,722,800 | +0.33(+1.23%) |
Nov 23, 2004 | 27.42 | 27.42 | 26.43 | 26.87 | 13,792,000 | +0.25(+0.94%) |
Nov 22, 2004 | 26.69 | 27.13 | 26.32 | 26.62 | 13,904,800 | -0.23(-0.86%) |
Nov 19, 2004 | 27.22 | 27.22 | 26.40 | 26.85 | 17,881,600 | -0.45(-1.65%) |
Nov 18, 2004 | 27.84 | 27.99 | 26.99 | 27.30 | 16,899,200 | -0.57(-2.05%) |
Nov 17, 2004 | 29.39 | 29.49 | 26.78 | 27.87 | 37,324,000 | -1.49(-5.07%) |
Nov 16, 2004 | 29.54 | 29.70 | 29.00 | 29.36 | 8,783,600 | -0.08(-0.27%) |
Nov 15, 2004 | 29.79 | 30.46 | 29.25 | 29.44 | 18,591,200 | -0.97(-3.19%) |
Nov 12, 2004 | 30.56 | 31.00 | 29.18 | 30.41 | 15,039,200 | -0.56(-1.81%) |
Nov 11, 2004 | 32.45 | 32.58 | 30.86 | 30.97 | 13,820,000 | -1.12(-3.49%) |
Nov 10, 2004 | 30.92 | 32.33 | 30.80 | 32.09 | 14,336,400 | +1.32(+4.29%) |
Nov 09, 2004 | 29.88 | 31.07 | 29.88 | 30.77 | 5,933,200 | +0.74(+2.46%) |
Nov 08, 2004 | 30.18 | 30.27 | 29.42 | 30.03 | 10,366,000 | -0.35(-1.15%) |
Nov 05, 2004 | 30.80 | 31.65 | 30.06 | 30.38 | 11,876,800 | -0.33(-1.07%) |
Nov 04, 2004 | 30.62 | 30.83 | 29.62 | 30.71 | 10,282,000 | -0.79(-2.51%) |
Nov 03, 2004 | 31.05 | 31.64 | 30.75 | 31.50 | 10,163,200 | +1.57(+5.25%) |
Nov 02, 2004 | 29.64 | 31.10 | 29.50 | 29.93 | 14,032,400 | +0.33(+1.11%) |
Nov 01, 2004 | 29.50 | 30.20 | 29.14 | 29.60 | 7,293,600 | -0.02(-0.07%) |
Oct 29, 2004 | 29.32 | 30.00 | 29.00 | 29.62 | 6,428,400 | +0.12(+0.41%) |
Oct 28, 2004 | 29.47 | 30.05 | 29.08 | 29.50 | 6,122,800 | -0.60(-1.99%) |
Oct 27, 2004 | 29.82 | 30.27 | 28.93 | 30.10 | 6,597,200 | +0.57(+1.93%) |
Oct 26, 2004 | 28.96 | 29.75 | 28.53 | 29.53 | 9,190,000 | +0.54(+1.86%) |
Oct 25, 2004 | 28.09 | 29.25 | 27.52 | 28.99 | 12,381,200 | -27.13(-48.34%) |
Oct 22, 2004 | 58.11 | 58.70 | 56.04 | 56.12 | 24,560,000 | -2.10(-3.61%) |
Oct 21, 2004 | 61.05 | 61.18 | 57.87 | 58.22 | 31,179,200 | -4.16(-6.67%) |
Oct 20, 2004 | 62.00 | 62.76 | 61.77 | 62.38 | 6,601,600 | +0.28(+0.45%) |
Oct 19, 2004 | 63.40 | 63.75 | 61.61 | 62.10 | 8,566,400 | -0.55(-0.88%) |
Oct 18, 2004 | 62.00 | 63.05 | 61.49 | 62.65 | 8,270,400 | +0.52(+0.84%) |
Oct 15, 2004 | 61.37 | 62.84 | 60.76 | 62.13 | 7,588,800 | +1.28(+2.10%) |
Oct 14, 2004 | 61.66 | 62.47 | 60.48 | 60.85 | 8,308,800 | -0.84(-1.36%) |
Oct 13, 2004 | 62.41 | 62.80 | 61.53 | 61.69 | 7,785,600 | -0.77(-1.23%) |
Oct 12, 2004 | 62.35 | 63.35 | 61.76 | 62.46 | 10,722,400 | +0.00(+0.00%) |
Oct 11, 2004 | 61.15 | 62.55 | 60.95 | 62.46 | 8,393,600 | +1.42(+2.33%) |
Oct 08, 2004 | 61.01 | 62.50 | 60.68 | 61.04 | 5,273,600 | -0.25(-0.41%) |
Oct 07, 2004 | 63.15 | 63.21 | 60.71 | 61.29 | 15,131,200 | -1.85(-2.93%) |
Oct 06, 2004 | 62.25 | 63.14 | 62.00 | 63.14 | 14,132,800 | +1.18(+1.90%) |
Oct 05, 2004 | 61.64 | 62.58 | 61.40 | 61.96 | 8,547,200 | +0.51(+0.83%) |
Oct 04, 2004 | 59.10 | 62.40 | 58.92 | 61.45 | 20,556,000 | +2.57(+4.36%) |
Oct 01, 2004 | 58.60 | 59.14 | 58.49 | 58.88 | 6,646,400 | +0.65(+1.12%) |
Sep 30, 2004 | 58.59 | 59.42 | 57.99 | 58.23 | 4,144,800 | -0.21(-0.36%) |
Sep 29, 2004 | 57.88 | 58.70 | 57.68 | 58.44 | 6,300,000 | +0.73(+1.26%) |
Sep 28, 2004 | 58.02 | 58.40 | 57.58 | 57.71 | 5,116,000 | -0.09(-0.16%) |
Sep 27, 2004 | 58.16 | 58.37 | 57.40 | 57.80 | 5,258,400 | -0.37(-0.64%) |
Sep 24, 2004 | 58.46 | 58.81 | 58.08 | 58.17 | 3,308,800 | -0.18(-0.31%) |
Sep 23, 2004 | 58.85 | 59.32 | 58.03 | 58.35 | 3,736,800 | -0.41(-0.70%) |
Sep 22, 2004 | 59.64 | 59.77 | 58.51 | 58.76 | 5,523,200 | -1.08(-1.80%) |
Sep 21, 2004 | 58.66 | 59.99 | 58.65 | 59.84 | 6,910,400 | +0.74(+1.25%) |
Sep 20, 2004 | 59.32 | 60.18 | 58.99 | 59.10 | 8,027,200 | -0.29(-0.49%) |
Sep 17, 2004 | 58.22 | 59.47 | 57.55 | 59.39 | 9,419,200 | +1.60(+2.77%) |
Sep 16, 2004 | 58.01 | 58.67 | 57.64 | 57.79 | 5,867,200 | -0.19(-0.33%) |
Sep 15, 2004 | 58.05 | 58.80 | 57.41 | 57.98 | 7,698,400 | -0.39(-0.67%) |
Sep 14, 2004 | 58.03 | 58.43 | 57.44 | 58.37 | 6,170,400 | +0.07(+0.12%) |
Sep 13, 2004 | 57.58 | 58.91 | 57.49 | 58.30 | 9,322,400 | +0.65(+1.13%) |
Sep 10, 2004 | 57.28 | 57.71 | 56.97 | 57.65 | 8,432,800 | +0.42(+0.73%) |
Sep 09, 2004 | 56.48 | 57.80 | 56.26 | 57.23 | 23,178,400 | +0.75(+1.33%) |
Sep 08, 2004 | 56.02 | 56.57 | 55.55 | 56.48 | 7,984,800 | +0.18(+0.32%) |
Sep 07, 2004 | 56.97 | 57.68 | 55.81 | 56.30 | 8,534,400 | -0.45(-0.79%) |
Sep 03, 2004 | 57.66 | 58.15 | 56.51 | 56.75 | 4,902,400 | -1.06(-1.83%) |
Sep 02, 2004 | 57.28 | 58.01 | 56.50 | 57.81 | 5,661,600 | +0.57(+1.00%) |