Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.80 | 30.09 | 29.80 | 29.82 | 22,208,248 | -0.07(-0.23%) |
Nov 29, 2004 | 30.07 | 30.13 | 29.57 | 29.89 | 17,342,534 | -0.16(-0.54%) |
Nov 26, 2004 | 30.02 | 30.26 | 30.02 | 30.05 | 7,730,040 | +0.09(+0.31%) |
Nov 24, 2004 | 29.79 | 29.97 | 29.71 | 29.96 | 16,527,028 | +0.17(+0.57%) |
Nov 23, 2004 | 29.62 | 29.83 | 29.60 | 29.79 | 24,375,828 | +0.17(+0.57%) |
Nov 22, 2004 | 29.31 | 29.66 | 29.27 | 29.62 | 20,043,418 | +0.31(+1.05%) |
Nov 19, 2004 | 29.15 | 29.33 | 29.09 | 29.31 | 24,048,250 | +0.19(+0.66%) |
Nov 18, 2004 | 29.17 | 29.19 | 28.98 | 29.12 | 15,564,404 | +0.03(+0.10%) |
Nov 17, 2004 | 28.86 | 29.18 | 28.84 | 29.09 | 19,761,728 | +0.34(+1.19%) |
Nov 16, 2004 | 28.80 | 29.05 | 28.74 | 28.75 | 17,162,590 | -0.10(-0.34%) |
Nov 15, 2004 | 29.17 | 29.20 | 28.60 | 28.85 | 21,842,000 | -0.49(-1.67%) |
Nov 12, 2004 | 28.80 | 29.38 | 28.76 | 29.34 | 19,589,690 | +0.44(+1.53%) |
Nov 11, 2004 | 28.83 | 28.96 | 28.69 | 28.89 | 15,105,692 | -0.01(-0.02%) |
Nov 10, 2004 | 28.69 | 28.94 | 28.45 | 28.90 | 20,516,738 | +0.21(+0.73%) |
Nov 09, 2004 | 28.98 | 29.06 | 28.66 | 28.69 | 21,000,542 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.35 | 29.07 | 29.19 | 18,633,596 | -0.13(-0.44%) |
Nov 05, 2004 | 29.09 | 29.34 | 28.95 | 29.32 | 24,524,150 | +0.12(+0.40%) |
Nov 04, 2004 | 28.79 | 29.21 | 28.77 | 29.20 | 26,890,236 | +0.54(+1.87%) |
Nov 03, 2004 | 28.51 | 28.74 | 28.27 | 28.67 | 22,429,956 | +0.49(+1.73%) |
Nov 02, 2004 | 28.25 | 28.47 | 28.07 | 28.18 | 20,692,386 | -0.23(-0.80%) |
Nov 01, 2004 | 28.74 | 28.80 | 28.23 | 28.41 | 23,614,632 | -0.23(-0.81%) |
Oct 29, 2004 | 28.11 | 28.66 | 28.11 | 28.64 | 24,684,156 | +0.35(+1.25%) |
Oct 28, 2004 | 28.28 | 28.57 | 28.07 | 28.28 | 31,470,306 | -0.20(-0.69%) |
Oct 27, 2004 | 28.71 | 28.73 | 28.22 | 28.48 | 23,336,724 | -0.26(-0.89%) |
Oct 26, 2004 | 28.36 | 28.74 | 28.34 | 28.74 | 21,699,008 | +0.34(+1.19%) |
Oct 25, 2004 | 28.28 | 28.56 | 28.23 | 28.40 | 17,899,038 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,208,136 | -0.06(-0.23%) |
Oct 21, 2004 | 28.42 | 28.56 | 28.22 | 28.40 | 19,119,806 | -0.04(-0.12%) |
Oct 20, 2004 | 28.10 | 28.50 | 28.07 | 28.43 | 21,071,350 | +0.33(+1.16%) |
Oct 19, 2004 | 28.22 | 28.42 | 28.06 | 28.11 | 19,637,640 | -0.26(-0.90%) |
Oct 18, 2004 | 28.39 | 28.60 | 28.34 | 28.36 | 15,805,361 | -0.16(-0.55%) |
Oct 15, 2004 | 28.48 | 28.63 | 28.31 | 28.52 | 18,937,112 | +0.18(+0.64%) |
Oct 14, 2004 | 28.24 | 28.59 | 28.24 | 28.34 | 20,056,650 | +0.13(+0.47%) |
Oct 13, 2004 | 28.48 | 28.49 | 28.03 | 28.21 | 25,193,398 | -0.52(-1.80%) |
Oct 12, 2004 | 28.83 | 29.02 | 28.70 | 28.73 | 16,936,414 | -0.24(-0.84%) |
Oct 11, 2004 | 29.09 | 29.12 | 28.75 | 28.97 | 12,917,659 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.23 | 28.94 | 29.00 | 18,115,074 | +0.06(+0.20%) |
Oct 07, 2004 | 28.70 | 29.36 | 28.70 | 28.94 | 18,443,512 | -0.17(-0.58%) |
Oct 06, 2004 | 28.71 | 29.11 | 28.16 | 29.11 | 22,095,332 | +0.41(+1.44%) |
Oct 05, 2004 | 28.58 | 28.81 | 28.57 | 28.70 | 18,799,276 | +0.23(+0.82%) |
Oct 04, 2004 | 28.36 | 28.77 | 28.23 | 28.46 | 22,854,638 | +0.02(+0.06%) |
Oct 01, 2004 | 28.19 | 28.49 | 28.14 | 28.45 | 19,433,806 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.15 | 27.92 | 28.12 | 23,609,304 | +0.10(+0.37%) |
Sep 29, 2004 | 28.17 | 28.97 | 27.70 | 28.02 | 28,049,648 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.00 | 28.24 | 22,809,608 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,739,992 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.83 | 21,846,126 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.14 | 27.74 | 27.79 | 29,833,106 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.63 | 28.34 | 28.43 | 23,892,540 | -0.37(-1.27%) |
Sep 21, 2004 | 28.22 | 28.87 | 28.21 | 28.80 | 27,824,502 | +0.74(+2.66%) |
Sep 20, 2004 | 28.15 | 28.29 | 28.00 | 28.05 | 20,059,058 | -0.09(-0.33%) |
Sep 17, 2004 | 27.80 | 28.25 | 27.77 | 28.14 | 32,260,034 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.69 | 27.52 | 27.67 | 13,205,708 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.79 | 27.56 | 27.60 | 19,780,462 | -0.02(-0.08%) |
Sep 14, 2004 | 27.71 | 27.80 | 27.57 | 27.62 | 16,747,705 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.74 | 27.56 | 27.64 | 16,314,086 | +0.08(+0.27%) |
Sep 10, 2004 | 27.69 | 27.72 | 27.42 | 27.56 | 15,943,541 | -0.06(-0.23%) |
Sep 09, 2004 | 27.47 | 27.67 | 27.41 | 27.63 | 19,091,276 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.48 | 27.32 | 27.39 | 17,594,834 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.49 | 27.14 | 27.43 | 25,700,920 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.38 | 20,000,106 | +0.05(+0.17%) |
Sep 02, 2004 | 27.18 | 27.34 | 27.03 | 27.34 | 15,632,291 | +0.31(+1.16%) |