Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.47 | 35.66 | 34.56 | 34.60 | 12,042,904 | -1.36(-3.78%) |
Nov 29, 2004 | 35.72 | 36.30 | 35.62 | 35.95 | 7,518,637 | +0.16(+0.45%) |
Nov 26, 2004 | 34.98 | 36.01 | 34.85 | 35.79 | 4,403,139 | +0.82(+2.34%) |
Nov 24, 2004 | 35.47 | 35.62 | 34.91 | 34.98 | 7,506,045 | -0.35(-0.99%) |
Nov 23, 2004 | 36.09 | 36.09 | 35.30 | 35.33 | 7,349,333 | -0.76(-2.11%) |
Nov 22, 2004 | 35.82 | 36.16 | 35.71 | 36.09 | 6,035,002 | +0.16(+0.45%) |
Nov 19, 2004 | 35.79 | 36.16 | 35.60 | 35.93 | 8,948,895 | +0.39(+1.11%) |
Nov 18, 2004 | 35.98 | 36.21 | 35.30 | 35.53 | 8,633,964 | -0.67(-1.86%) |
Nov 17, 2004 | 36.50 | 36.52 | 36.20 | 36.20 | 7,416,397 | +0.26(+0.71%) |
Nov 16, 2004 | 35.75 | 36.32 | 35.75 | 35.95 | 8,209,814 | +0.23(+0.65%) |
Nov 15, 2004 | 36.28 | 36.35 | 35.59 | 35.71 | 6,008,586 | -0.56(-1.55%) |
Nov 12, 2004 | 35.69 | 36.28 | 35.28 | 36.28 | 7,893,652 | +0.77(+2.18%) |
Nov 11, 2004 | 35.40 | 35.65 | 35.18 | 35.50 | 5,064,480 | +0.18(+0.50%) |
Nov 10, 2004 | 35.79 | 35.80 | 34.98 | 35.33 | 9,164,186 | -0.49(-1.37%) |
Nov 09, 2004 | 35.48 | 36.23 | 35.48 | 35.82 | 7,646,607 | +0.03(+0.08%) |
Nov 08, 2004 | 35.80 | 36.06 | 35.44 | 35.79 | 6,933,395 | -0.05(-0.14%) |
Nov 05, 2004 | 34.63 | 35.87 | 34.60 | 35.84 | 8,532,683 | +0.81(+2.32%) |
Nov 04, 2004 | 35.40 | 35.47 | 34.73 | 35.03 | 8,199,275 | +0.69(+2.00%) |
Nov 03, 2004 | 34.12 | 34.40 | 33.90 | 34.34 | 5,963,146 | +0.87(+2.60%) |
Nov 02, 2004 | 33.97 | 33.97 | 32.92 | 33.47 | 9,496,088 | -0.74(-2.16%) |
Nov 01, 2004 | 34.72 | 34.92 | 34.05 | 34.21 | 6,884,123 | -0.51(-1.47%) |
Oct 29, 2004 | 34.34 | 34.86 | 33.92 | 34.72 | 5,842,019 | +0.72(+2.11%) |
Oct 28, 2004 | 34.05 | 34.76 | 33.76 | 34.00 | 6,339,119 | -0.19(-0.56%) |
Oct 27, 2004 | 35.00 | 35.13 | 33.98 | 34.19 | 8,223,227 | -0.72(-2.07%) |
Oct 26, 2004 | 34.75 | 34.92 | 34.36 | 34.92 | 7,574,615 | +0.09(+0.27%) |
Oct 25, 2004 | 34.11 | 34.89 | 34.08 | 34.82 | 9,310,496 | +1.13(+3.34%) |
Oct 22, 2004 | 34.05 | 34.15 | 33.43 | 33.70 | 5,347,657 | -0.21(-0.62%) |
Oct 21, 2004 | 33.61 | 34.15 | 33.50 | 33.91 | 6,689,225 | +0.15(+0.45%) |
Oct 20, 2004 | 33.42 | 33.96 | 33.42 | 33.76 | 8,391,710 | +1.03(+3.15%) |
Oct 19, 2004 | 32.95 | 33.16 | 32.73 | 32.73 | 5,271,559 | +0.03(+0.09%) |
Oct 18, 2004 | 33.10 | 33.11 | 32.29 | 32.70 | 7,092,571 | -0.02(-0.07%) |
Oct 15, 2004 | 32.73 | 33.08 | 32.57 | 32.72 | 7,225,742 | +0.48(+1.47%) |
Oct 14, 2004 | 32.35 | 32.45 | 31.96 | 32.24 | 5,588,542 | +0.12(+0.36%) |
Oct 13, 2004 | 32.08 | 32.27 | 31.50 | 32.13 | 11,619,712 | -0.39(-1.19%) |
Oct 12, 2004 | 32.87 | 32.91 | 32.43 | 32.51 | 6,507,055 | -0.98(-2.92%) |
Oct 11, 2004 | 33.76 | 33.80 | 33.21 | 33.49 | 4,561,221 | -0.30(-0.89%) |
Oct 08, 2004 | 33.97 | 34.30 | 33.79 | 33.79 | 7,649,755 | +0.47(+1.43%) |
Oct 07, 2004 | 33.68 | 33.80 | 33.27 | 33.32 | 5,238,300 | -0.37(-1.08%) |
Oct 06, 2004 | 33.17 | 33.80 | 33.17 | 33.68 | 5,967,800 | +0.23(+0.68%) |
Oct 05, 2004 | 32.86 | 33.61 | 32.70 | 33.46 | 6,696,478 | +0.84(+2.58%) |
Oct 04, 2004 | 32.24 | 32.84 | 32.02 | 32.62 | 7,427,347 | -0.29(-0.89%) |
Oct 01, 2004 | 33.27 | 33.27 | 32.76 | 32.91 | 5,220,097 | -0.36(-1.08%) |
Sep 30, 2004 | 32.77 | 33.69 | 32.74 | 33.27 | 8,231,986 | +0.91(+2.82%) |
Sep 29, 2004 | 32.41 | 32.73 | 32.20 | 32.35 | 7,382,181 | -0.01(-0.02%) |
Sep 28, 2004 | 31.97 | 32.40 | 31.70 | 32.36 | 9,063,589 | +1.23(+3.97%) |
Sep 27, 2004 | 31.10 | 31.49 | 30.94 | 31.13 | 5,498,621 | +0.19(+0.61%) |
Sep 24, 2004 | 30.87 | 31.22 | 30.69 | 30.94 | 5,091,990 | -0.01(-0.02%) |
Sep 23, 2004 | 31.23 | 31.45 | 30.87 | 30.94 | 6,562,623 | +0.09(+0.31%) |
Sep 22, 2004 | 30.94 | 31.34 | 30.85 | 30.85 | 7,735,981 | -0.49(-1.56%) |
Sep 21, 2004 | 31.09 | 31.40 | 30.87 | 31.34 | 7,120,492 | +0.85(+2.80%) |
Sep 20, 2004 | 30.42 | 30.83 | 30.38 | 30.48 | 5,545,840 | +0.12(+0.41%) |
Sep 17, 2004 | 31.13 | 31.23 | 30.21 | 30.36 | 10,877,894 | -0.90(-2.88%) |
Sep 16, 2004 | 31.49 | 31.64 | 31.23 | 31.26 | 5,045,044 | -0.37(-1.18%) |
Sep 15, 2004 | 32.09 | 32.11 | 31.63 | 31.63 | 4,571,486 | -0.62(-1.93%) |
Sep 14, 2004 | 31.95 | 32.32 | 31.67 | 32.25 | 5,427,040 | +0.54(+1.70%) |
Sep 13, 2004 | 31.56 | 31.94 | 31.37 | 31.71 | 4,499,083 | +0.07(+0.23%) |
Sep 10, 2004 | 31.88 | 32.04 | 31.49 | 31.64 | 4,418,742 | +0.15(+0.46%) |
Sep 09, 2004 | 31.26 | 31.61 | 31.26 | 31.49 | 3,695,265 | +0.04(+0.12%) |
Sep 08, 2004 | 31.29 | 31.77 | 31.05 | 31.45 | 6,302,302 | -0.27(-0.85%) |
Sep 07, 2004 | 31.42 | 31.78 | 31.13 | 31.72 | 5,262,389 | -0.18(-0.55%) |
Sep 03, 2004 | 32.15 | 32.15 | 31.67 | 31.90 | 3,886,194 | -0.61(-1.87%) |
Sep 02, 2004 | 32.70 | 32.70 | 32.31 | 32.51 | 3,758,086 | -0.22(-0.67%) |