Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.52 | 30.54 | 30.08 | 30.28 | 6,268,400 | -0.09(-0.30%) |
Nov 29, 2004 | 30.48 | 30.55 | 29.79 | 30.37 | 6,009,600 | +0.04(+0.13%) |
Nov 26, 2004 | 30.52 | 30.55 | 30.29 | 30.33 | 1,996,800 | -0.11(-0.34%) |
Nov 24, 2004 | 29.98 | 30.52 | 29.89 | 30.43 | 6,744,000 | +0.10(+0.33%) |
Nov 23, 2004 | 29.87 | 30.34 | 29.52 | 30.34 | 13,006,000 | +0.61(+2.03%) |
Nov 22, 2004 | 28.84 | 29.73 | 28.75 | 29.73 | 7,247,200 | +0.82(+2.84%) |
Nov 19, 2004 | 29.59 | 29.75 | 28.77 | 28.91 | 6,579,600 | -0.68(-2.28%) |
Nov 18, 2004 | 29.34 | 29.71 | 29.20 | 29.59 | 6,966,800 | +0.29(+0.97%) |
Nov 17, 2004 | 29.09 | 29.50 | 28.93 | 29.30 | 8,606,400 | +0.21(+0.74%) |
Nov 16, 2004 | 29.25 | 29.27 | 28.80 | 29.09 | 8,917,600 | -0.18(-0.63%) |
Nov 15, 2004 | 29.50 | 29.55 | 29.07 | 29.27 | 8,787,600 | -0.21(-0.73%) |
Nov 12, 2004 | 29.07 | 29.48 | 28.80 | 29.48 | 6,709,200 | +0.27(+0.92%) |
Nov 11, 2004 | 28.82 | 29.23 | 28.61 | 29.21 | 6,182,400 | +0.42(+1.46%) |
Nov 10, 2004 | 28.64 | 29.12 | 28.38 | 28.80 | 9,782,800 | +0.10(+0.35%) |
Nov 09, 2004 | 28.98 | 29.05 | 28.67 | 28.70 | 9,154,400 | -0.23(-0.81%) |
Nov 08, 2004 | 29.13 | 29.23 | 28.84 | 28.93 | 7,065,600 | -0.31(-1.06%) |
Nov 05, 2004 | 29.05 | 29.36 | 28.82 | 29.24 | 9,716,000 | +0.18(+0.64%) |
Nov 04, 2004 | 28.50 | 29.25 | 28.50 | 29.05 | 9,732,000 | +0.48(+1.66%) |
Nov 03, 2004 | 28.77 | 29.00 | 28.46 | 28.58 | 9,639,200 | +0.06(+0.23%) |
Nov 02, 2004 | 27.76 | 28.79 | 27.76 | 28.52 | 12,880,000 | +0.34(+1.22%) |
Nov 01, 2004 | 28.11 | 28.50 | 27.91 | 28.17 | 9,965,200 | +0.16(+0.55%) |
Oct 29, 2004 | 27.68 | 28.02 | 27.38 | 28.02 | 10,272,000 | +0.27(+0.97%) |
Oct 28, 2004 | 27.65 | 27.95 | 27.54 | 27.75 | 10,177,600 | -0.24(-0.88%) |
Oct 27, 2004 | 27.25 | 28.04 | 26.91 | 27.99 | 18,185,600 | +1.13(+4.21%) |
Oct 26, 2004 | 26.95 | 27.14 | 26.70 | 26.86 | 7,799,600 | -0.03(-0.09%) |
Oct 25, 2004 | 26.71 | 27.25 | 26.70 | 26.89 | 9,084,800 | +0.02(+0.06%) |
Oct 22, 2004 | 27.31 | 27.34 | 26.75 | 26.87 | 10,592,000 | -0.38(-1.39%) |
Oct 21, 2004 | 26.89 | 27.39 | 26.68 | 27.25 | 10,279,600 | +0.41(+1.55%) |
Oct 20, 2004 | 26.57 | 26.95 | 26.42 | 26.84 | 8,381,200 | +0.06(+0.22%) |
Oct 19, 2004 | 26.43 | 26.95 | 26.35 | 26.77 | 11,478,000 | +0.24(+0.90%) |
Oct 18, 2004 | 25.59 | 26.54 | 25.57 | 26.54 | 8,966,000 | +0.80(+3.09%) |
Oct 15, 2004 | 25.68 | 25.98 | 25.46 | 25.74 | 6,272,400 | +0.12(+0.47%) |
Oct 14, 2004 | 25.62 | 25.91 | 25.39 | 25.62 | 8,510,800 | -0.02(-0.06%) |
Oct 13, 2004 | 26.00 | 26.27 | 25.51 | 25.64 | 12,819,600 | -0.37(-1.42%) |
Oct 12, 2004 | 25.13 | 26.11 | 25.13 | 26.00 | 14,709,600 | +0.54(+2.10%) |
Oct 11, 2004 | 25.02 | 25.59 | 24.86 | 25.47 | 9,208,400 | +0.61(+2.43%) |
Oct 08, 2004 | 25.50 | 25.55 | 24.79 | 24.86 | 7,851,600 | -0.66(-2.59%) |
Oct 07, 2004 | 25.69 | 25.76 | 25.45 | 25.52 | 6,128,800 | -0.31(-1.20%) |
Oct 06, 2004 | 25.55 | 25.94 | 25.45 | 25.84 | 7,247,200 | +0.28(+1.08%) |
Oct 05, 2004 | 25.36 | 25.79 | 25.26 | 25.56 | 10,526,400 | +0.15(+0.61%) |
Oct 04, 2004 | 25.09 | 25.59 | 24.88 | 25.41 | 12,839,200 | +0.41(+1.64%) |
Oct 01, 2004 | 24.75 | 25.00 | 24.64 | 25.00 | 12,626,800 | +0.26(+1.05%) |
Sep 30, 2004 | 24.91 | 24.98 | 24.49 | 24.73 | 10,837,200 | -0.09(-0.38%) |
Sep 29, 2004 | 24.23 | 24.90 | 24.23 | 24.83 | 10,554,000 | +0.48(+1.99%) |
Sep 28, 2004 | 23.98 | 24.41 | 23.93 | 24.34 | 11,213,600 | +0.41(+1.73%) |
Sep 27, 2004 | 24.09 | 24.32 | 23.88 | 23.93 | 9,237,200 | -0.25(-1.01%) |
Sep 24, 2004 | 24.57 | 24.62 | 24.16 | 24.18 | 8,532,800 | -0.45(-1.83%) |
Sep 23, 2004 | 24.51 | 24.86 | 24.39 | 24.62 | 9,793,600 | +0.20(+0.84%) |
Sep 22, 2004 | 24.85 | 25.02 | 24.41 | 24.42 | 15,799,600 | -0.80(-3.19%) |
Sep 21, 2004 | 25.12 | 25.36 | 24.63 | 25.23 | 24,038,800 | +1.25(+5.21%) |
Sep 20, 2004 | 23.98 | 24.29 | 23.84 | 23.98 | 11,434,000 | -0.09(-0.39%) |
Sep 17, 2004 | 24.04 | 24.24 | 23.92 | 24.07 | 12,942,000 | +0.12(+0.52%) |
Sep 16, 2004 | 24.05 | 24.10 | 23.77 | 23.95 | 10,302,800 | +0.23(+0.95%) |
Sep 15, 2004 | 24.55 | 24.66 | 23.61 | 23.72 | 16,316,800 | -1.05(-4.26%) |
Sep 14, 2004 | 24.82 | 25.00 | 24.66 | 24.77 | 7,402,400 | -0.08(-0.32%) |
Sep 13, 2004 | 24.77 | 25.09 | 24.74 | 24.86 | 11,946,800 | -0.08(-0.32%) |
Sep 10, 2004 | 24.45 | 24.95 | 24.41 | 24.93 | 9,408,800 | +0.46(+1.88%) |
Sep 09, 2004 | 24.00 | 24.52 | 23.92 | 24.48 | 13,471,600 | +0.56(+2.34%) |
Sep 08, 2004 | 23.57 | 24.00 | 23.57 | 23.91 | 9,613,600 | +0.29(+1.25%) |
Sep 07, 2004 | 23.39 | 23.93 | 23.27 | 23.62 | 11,301,200 | +0.36(+1.53%) |
Sep 03, 2004 | 23.48 | 23.52 | 23.20 | 23.27 | 7,589,200 | -0.16(-0.66%) |
Sep 02, 2004 | 22.91 | 23.50 | 22.85 | 23.42 | 4,902,000 | +0.52(+2.25%) |