Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.80 | 30.10 | 29.80 | 29.83 | 22,202,368 | -0.07(-0.23%) |
Nov 29, 2004 | 30.08 | 30.14 | 29.58 | 29.90 | 17,337,944 | -0.16(-0.54%) |
Nov 26, 2004 | 30.03 | 30.26 | 30.03 | 30.06 | 7,727,994 | +0.09(+0.31%) |
Nov 24, 2004 | 29.80 | 29.97 | 29.72 | 29.97 | 16,522,653 | +0.17(+0.57%) |
Nov 23, 2004 | 29.63 | 29.84 | 29.61 | 29.80 | 24,369,376 | +0.17(+0.57%) |
Nov 22, 2004 | 29.32 | 29.66 | 29.27 | 29.63 | 20,038,110 | +0.31(+1.05%) |
Nov 19, 2004 | 29.16 | 29.33 | 29.09 | 29.32 | 24,041,884 | +0.19(+0.66%) |
Nov 18, 2004 | 29.18 | 29.20 | 28.98 | 29.13 | 15,560,283 | +0.03(+0.10%) |
Nov 17, 2004 | 28.87 | 29.19 | 28.84 | 29.10 | 19,756,496 | +0.34(+1.19%) |
Nov 16, 2004 | 28.81 | 29.05 | 28.75 | 28.76 | 17,158,046 | -0.10(-0.34%) |
Nov 15, 2004 | 29.18 | 29.20 | 28.61 | 28.86 | 21,836,218 | -0.49(-1.67%) |
Nov 12, 2004 | 28.81 | 29.39 | 28.77 | 29.34 | 19,584,504 | +0.44(+1.53%) |
Nov 11, 2004 | 28.84 | 28.97 | 28.70 | 28.90 | 15,101,693 | -0.01(-0.02%) |
Nov 10, 2004 | 28.70 | 28.95 | 28.46 | 28.91 | 20,511,306 | +0.21(+0.73%) |
Nov 09, 2004 | 28.99 | 29.07 | 28.67 | 28.70 | 20,994,982 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.36 | 29.08 | 29.20 | 18,628,664 | -0.13(-0.44%) |
Nov 05, 2004 | 29.10 | 29.35 | 28.96 | 29.33 | 24,517,656 | +0.12(+0.40%) |
Nov 04, 2004 | 28.80 | 29.22 | 28.78 | 29.21 | 26,883,116 | +0.54(+1.87%) |
Nov 03, 2004 | 28.52 | 28.75 | 28.27 | 28.68 | 22,424,018 | +0.49(+1.73%) |
Nov 02, 2004 | 28.26 | 28.48 | 28.08 | 28.19 | 20,686,908 | -0.23(-0.80%) |
Nov 01, 2004 | 28.75 | 28.81 | 28.23 | 28.41 | 23,608,380 | -0.23(-0.81%) |
Oct 29, 2004 | 28.12 | 28.66 | 28.12 | 28.65 | 24,677,622 | +0.36(+1.25%) |
Oct 28, 2004 | 28.29 | 28.58 | 28.08 | 28.29 | 31,461,976 | -0.20(-0.69%) |
Oct 27, 2004 | 28.72 | 28.74 | 28.23 | 28.49 | 23,330,546 | -0.26(-0.89%) |
Oct 26, 2004 | 28.37 | 28.75 | 28.34 | 28.75 | 21,693,262 | +0.34(+1.19%) |
Oct 25, 2004 | 28.29 | 28.56 | 28.24 | 28.41 | 17,894,300 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,203,580 | -0.06(-0.23%) |
Oct 21, 2004 | 28.43 | 28.57 | 28.23 | 28.41 | 19,114,744 | -0.03(-0.12%) |
Oct 20, 2004 | 28.11 | 28.51 | 28.08 | 28.44 | 21,065,772 | +0.33(+1.16%) |
Oct 19, 2004 | 28.23 | 28.42 | 28.07 | 28.12 | 19,632,442 | -0.26(-0.90%) |
Oct 18, 2004 | 28.40 | 28.61 | 28.34 | 28.37 | 15,801,176 | -0.16(-0.55%) |
Oct 15, 2004 | 28.49 | 28.63 | 28.31 | 28.53 | 18,932,100 | +0.18(+0.64%) |
Oct 14, 2004 | 28.25 | 28.59 | 28.24 | 28.35 | 20,051,342 | +0.13(+0.47%) |
Oct 13, 2004 | 28.49 | 28.49 | 28.04 | 28.22 | 25,186,728 | -0.52(-1.80%) |
Oct 12, 2004 | 28.84 | 29.03 | 28.71 | 28.73 | 16,931,930 | -0.24(-0.84%) |
Oct 11, 2004 | 29.10 | 29.12 | 28.76 | 28.98 | 12,914,240 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.24 | 28.95 | 29.01 | 18,110,280 | +0.06(+0.20%) |
Oct 07, 2004 | 28.71 | 29.37 | 28.71 | 28.95 | 18,438,630 | -0.17(-0.58%) |
Oct 06, 2004 | 28.72 | 29.12 | 28.17 | 29.12 | 22,089,482 | +0.41(+1.44%) |
Oct 05, 2004 | 28.59 | 28.82 | 28.58 | 28.70 | 18,794,298 | +0.23(+0.82%) |
Oct 04, 2004 | 28.37 | 28.78 | 28.24 | 28.47 | 22,848,588 | +0.02(+0.06%) |
Oct 01, 2004 | 28.20 | 28.49 | 28.15 | 28.45 | 19,428,662 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.16 | 27.93 | 28.13 | 23,603,054 | +0.10(+0.37%) |
Sep 29, 2004 | 28.18 | 28.98 | 27.71 | 28.02 | 28,042,222 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.01 | 28.24 | 22,803,570 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,734,502 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.84 | 21,840,342 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.15 | 27.75 | 27.80 | 29,825,208 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.64 | 28.35 | 28.44 | 23,886,214 | -0.37(-1.27%) |
Sep 21, 2004 | 28.23 | 28.88 | 28.22 | 28.80 | 27,817,136 | +0.74(+2.65%) |
Sep 20, 2004 | 28.16 | 28.30 | 28.01 | 28.06 | 20,053,746 | -0.09(-0.33%) |
Sep 17, 2004 | 27.81 | 28.26 | 27.77 | 28.15 | 32,251,492 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.70 | 27.53 | 27.67 | 13,202,212 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.80 | 27.56 | 27.60 | 19,775,224 | -0.02(-0.08%) |
Sep 14, 2004 | 27.72 | 27.81 | 27.58 | 27.63 | 16,743,271 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.75 | 27.57 | 27.64 | 16,309,767 | +0.08(+0.27%) |
Sep 10, 2004 | 27.70 | 27.73 | 27.42 | 27.57 | 15,939,320 | -0.06(-0.23%) |
Sep 09, 2004 | 27.48 | 27.67 | 27.41 | 27.63 | 19,086,222 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.49 | 27.32 | 27.39 | 17,590,176 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.50 | 27.15 | 27.44 | 25,694,116 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.39 | 19,994,812 | +0.05(+0.17%) |
Sep 02, 2004 | 27.19 | 27.35 | 27.03 | 27.34 | 15,628,153 | +0.31(+1.16%) |