Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.28 | 30.57 | 29.75 | 29.75 | 13,815,030 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,244,017 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.82 | 30.90 | 2,955,612 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.87 | 30.95 | 6,627,532 | -0.07(-0.23%) |
Nov 23, 2004 | 30.80 | 31.05 | 30.64 | 31.02 | 8,504,893 | +0.21(+0.69%) |
Nov 22, 2004 | 30.45 | 30.93 | 30.32 | 30.80 | 9,786,360 | +0.38(+1.24%) |
Nov 19, 2004 | 30.62 | 30.63 | 30.40 | 30.43 | 12,508,723 | -0.08(-0.26%) |
Nov 18, 2004 | 30.13 | 30.56 | 29.97 | 30.50 | 13,081,741 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.06 | 30.13 | 16,603,775 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.57 | 30.39 | 30.64 | 23,219,518 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.55 | 31.20 | 14,015,018 | +0.41(+1.32%) |
Nov 12, 2004 | 30.53 | 30.82 | 30.47 | 30.80 | 9,078,753 | +0.32(+1.05%) |
Nov 11, 2004 | 30.20 | 30.55 | 30.00 | 30.48 | 8,145,335 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.25 | 29.93 | 29.93 | 7,427,905 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,913,690 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.47 | 30.00 | 30.25 | 8,249,048 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.43 | 29.86 | 30.13 | 11,011,971 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,384,559 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,078,974 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,345,604 | +0.04(+0.15%) |
Nov 01, 2004 | 29.23 | 29.70 | 29.19 | 29.27 | 9,979,471 | +0.00(+0.00%) |
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,700,350 | -0.06(-0.19%) |
Oct 28, 2004 | 28.91 | 29.53 | 28.89 | 29.33 | 10,342,677 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.11 | 28.15 | 29.06 | 11,768,276 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.27 | 8,612,957 | +0.71(+2.59%) |
Oct 25, 2004 | 27.72 | 27.72 | 27.30 | 27.55 | 8,792,314 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,280 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,893,621 | +0.18(+0.63%) |
Oct 20, 2004 | 28.32 | 28.37 | 28.05 | 28.13 | 7,803,040 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.20 | 28.32 | 7,782,690 | -0.31(-1.10%) |
Oct 18, 2004 | 28.37 | 28.69 | 28.25 | 28.63 | 9,831,831 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.42 | 27.90 | 28.37 | 10,345,905 | +0.36(+1.27%) |
Oct 14, 2004 | 28.29 | 28.41 | 27.86 | 28.01 | 5,564,859 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,534,565 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,910,402 | -0.16(-0.55%) |
Oct 11, 2004 | 28.02 | 28.65 | 28.01 | 28.55 | 12,471,813 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.22 | 27.58 | 27.80 | 8,443,002 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.47 | 27.97 | 28.00 | 7,114,801 | -0.30(-1.06%) |
Oct 06, 2004 | 28.22 | 28.36 | 28.05 | 28.30 | 5,648,783 | +0.13(+0.46%) |
Oct 05, 2004 | 28.15 | 28.27 | 27.93 | 28.17 | 8,264,486 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.25 | 10,481,055 | +0.28(+0.99%) |
Oct 01, 2004 | 28.21 | 28.25 | 27.93 | 27.97 | 9,084,086 | +0.04(+0.13%) |
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,238,644 | -0.13(-0.46%) |
Sep 29, 2004 | 27.63 | 28.07 | 27.63 | 28.06 | 8,291,713 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.67 | 10,451,302 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.55 | 27.26 | 27.30 | 6,304,604 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.15 | 27.38 | 7,422,993 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.45 | 27.16 | 27.19 | 5,358,275 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,518,506 | -0.38(-1.39%) |
Sep 21, 2004 | 27.60 | 27.85 | 27.47 | 27.64 | 8,017,343 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.50 | 27.12 | 27.40 | 6,517,784 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.28 | 27.30 | 15,633,447 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.58 | 10,245,841 | +0.22(+0.81%) |
Sep 15, 2004 | 27.16 | 27.47 | 27.03 | 27.35 | 12,742,112 | +0.18(+0.66%) |
Sep 14, 2004 | 26.83 | 27.22 | 26.72 | 27.18 | 9,526,586 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.93 | 26.61 | 26.67 | 8,226,734 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.86 | 26.36 | 26.75 | 7,722,764 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,074 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.39 | 26.56 | 9,133,206 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.73 | 26.82 | 9,754,923 | +0.11(+0.43%) |
Sep 03, 2004 | 26.91 | 26.99 | 26.63 | 26.71 | 9,340,773 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.08 | 26.30 | 27.00 | 14,296,405 | +0.72(+2.74%) |