Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.10 | 35.14 | 34.67 | 34.67 | 1,689,932 | -0.66(-1.87%) |
Nov 29, 2004 | 35.59 | 35.70 | 35.17 | 35.33 | 1,304,322 | +0.20(+0.58%) |
Nov 26, 2004 | 34.99 | 35.27 | 34.99 | 35.13 | 538,364 | +0.37(+1.05%) |
Nov 24, 2004 | 34.63 | 34.81 | 34.43 | 34.76 | 826,545 | +0.23(+0.68%) |
Nov 23, 2004 | 34.69 | 34.82 | 34.35 | 34.53 | 1,252,205 | +0.10(+0.29%) |
Nov 22, 2004 | 34.11 | 34.50 | 34.01 | 34.43 | 1,491,992 | +0.36(+1.05%) |
Nov 19, 2004 | 34.86 | 34.89 | 34.06 | 34.07 | 1,601,488 | -0.55(-1.58%) |
Nov 18, 2004 | 34.52 | 34.82 | 34.44 | 34.61 | 1,107,794 | -0.61(-1.73%) |
Nov 17, 2004 | 35.11 | 35.44 | 35.07 | 35.22 | 1,416,256 | +0.56(+1.62%) |
Nov 16, 2004 | 34.68 | 34.81 | 34.56 | 34.66 | 931,676 | -0.24(-0.69%) |
Nov 15, 2004 | 34.81 | 35.00 | 34.74 | 34.90 | 1,056,961 | -0.34(-0.95%) |
Nov 12, 2004 | 34.84 | 35.32 | 34.65 | 35.24 | 1,203,811 | +0.01(+0.02%) |
Nov 11, 2004 | 34.82 | 35.31 | 34.82 | 35.23 | 1,038,091 | +0.68(+1.96%) |
Nov 10, 2004 | 34.67 | 34.81 | 34.45 | 34.55 | 1,743,845 | +0.27(+0.80%) |
Nov 09, 2004 | 34.06 | 34.43 | 34.01 | 34.28 | 1,021,404 | +0.41(+1.22%) |
Nov 08, 2004 | 34.16 | 34.21 | 33.86 | 33.86 | 1,854,368 | -0.43(-1.25%) |
Nov 05, 2004 | 34.25 | 34.53 | 33.97 | 34.29 | 2,380,410 | +0.20(+0.59%) |
Nov 04, 2004 | 33.73 | 34.18 | 33.63 | 34.09 | 1,252,590 | +0.37(+1.09%) |
Nov 03, 2004 | 33.96 | 34.01 | 33.65 | 33.72 | 1,477,615 | +0.34(+1.03%) |
Nov 02, 2004 | 33.33 | 33.64 | 33.23 | 33.38 | 2,483,616 | +0.05(+0.16%) |
Nov 01, 2004 | 33.29 | 33.52 | 33.26 | 33.33 | 2,177,977 | +0.10(+0.30%) |
Oct 29, 2004 | 33.11 | 33.39 | 33.03 | 33.23 | 1,320,239 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.33 | 32.73 | 33.16 | 2,815,826 | +0.01(+0.02%) |
Oct 27, 2004 | 32.41 | 33.23 | 32.35 | 33.15 | 2,257,564 | +0.81(+2.51%) |
Oct 26, 2004 | 32.11 | 32.40 | 31.97 | 32.34 | 1,117,421 | +0.11(+0.34%) |
Oct 25, 2004 | 32.17 | 32.31 | 31.92 | 32.23 | 1,236,031 | -0.23(-0.72%) |
Oct 22, 2004 | 32.97 | 33.01 | 32.42 | 32.46 | 2,146,528 | -0.68(-2.04%) |
Oct 21, 2004 | 32.70 | 33.26 | 32.61 | 33.14 | 3,586,917 | +1.00(+3.10%) |
Oct 20, 2004 | 31.89 | 32.21 | 31.73 | 32.14 | 2,207,373 | +0.25(+0.78%) |
Oct 19, 2004 | 31.96 | 32.19 | 31.82 | 31.89 | 1,826,769 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.58 | 30.97 | 31.58 | 2,067,326 | +0.64(+2.06%) |
Oct 15, 2004 | 30.81 | 31.15 | 30.62 | 30.94 | 1,566,957 | +0.41(+1.33%) |
Oct 14, 2004 | 30.59 | 30.87 | 30.42 | 30.54 | 890,728 | -0.17(-0.56%) |
Oct 13, 2004 | 30.96 | 31.03 | 30.62 | 30.71 | 1,792,881 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.88 | 30.24 | 30.83 | 1,765,410 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.77 | 30.94 | 1,569,781 | +0.22(+0.71%) |
Oct 08, 2004 | 31.14 | 31.29 | 30.69 | 30.72 | 2,987,193 | -0.52(-1.67%) |
Oct 07, 2004 | 31.44 | 31.50 | 31.18 | 31.25 | 1,654,118 | -0.34(-1.09%) |
Oct 06, 2004 | 31.47 | 31.63 | 31.39 | 31.59 | 2,356,277 | -0.17(-0.54%) |
Oct 05, 2004 | 31.74 | 32.08 | 31.59 | 31.76 | 2,482,332 | +0.11(+0.34%) |
Oct 04, 2004 | 31.92 | 32.05 | 31.61 | 31.65 | 3,032,763 | +0.21(+0.67%) |
Oct 01, 2004 | 31.03 | 31.49 | 31.02 | 31.44 | 2,833,540 | +1.10(+3.62%) |
Sep 30, 2004 | 30.33 | 30.47 | 30.09 | 30.34 | 2,531,753 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.46 | 29.92 | 30.36 | 3,427,487 | +0.30(+1.01%) |
Sep 28, 2004 | 29.97 | 30.07 | 29.83 | 30.05 | 1,350,790 | +0.26(+0.89%) |
Sep 27, 2004 | 29.84 | 30.05 | 29.76 | 29.79 | 1,851,159 | -0.29(-0.96%) |
Sep 24, 2004 | 30.41 | 30.48 | 30.05 | 30.08 | 1,367,221 | -0.13(-0.44%) |
Sep 23, 2004 | 30.37 | 30.39 | 30.03 | 30.21 | 1,545,777 | -0.11(-0.36%) |
Sep 22, 2004 | 30.60 | 30.62 | 30.30 | 30.32 | 1,376,335 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.98 | 31.36 | 1,963,735 | +0.49(+1.59%) |
Sep 20, 2004 | 30.46 | 30.91 | 30.44 | 30.86 | 1,232,308 | -0.05(-0.15%) |
Sep 17, 2004 | 30.89 | 30.94 | 30.72 | 30.91 | 1,020,249 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.58 | 30.12 | 30.47 | 2,449,470 | +0.16(+0.54%) |
Sep 15, 2004 | 30.22 | 30.48 | 29.99 | 30.30 | 2,517,632 | -0.12(-0.38%) |
Sep 14, 2004 | 30.79 | 30.83 | 30.41 | 30.42 | 4,571,352 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.25 | 30.73 | 30.78 | 2,015,466 | +0.26(+0.84%) |
Sep 10, 2004 | 30.03 | 30.75 | 29.95 | 30.52 | 3,551,232 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.12 | 28.64 | 29.03 | 1,224,478 | -0.12(-0.40%) |
Sep 08, 2004 | 28.98 | 29.23 | 28.94 | 29.14 | 2,000,191 | +0.39(+1.35%) |
Sep 07, 2004 | 29.06 | 29.10 | 28.59 | 28.75 | 1,540,257 | +0.41(+1.43%) |
Sep 03, 2004 | 28.56 | 28.80 | 28.22 | 28.35 | 1,977,984 | -0.65(-2.23%) |
Sep 02, 2004 | 28.55 | 29.00 | 28.46 | 29.00 | 711,144 | +0.44(+1.53%) |