Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.69 | 34.36 | 33.67 | 34.36 | 4,032,436 | +0.67(+2.00%) |
Nov 29, 2004 | 34.13 | 34.13 | 33.27 | 33.69 | 2,545,714 | -0.16(-0.46%) |
Nov 26, 2004 | 33.79 | 34.24 | 33.66 | 33.84 | 1,481,859 | +0.47(+1.42%) |
Nov 24, 2004 | 33.19 | 33.52 | 32.64 | 33.37 | 3,219,925 | +0.42(+1.28%) |
Nov 23, 2004 | 32.65 | 33.31 | 32.53 | 32.95 | 3,663,591 | +0.30(+0.91%) |
Nov 22, 2004 | 32.47 | 32.65 | 31.91 | 32.65 | 4,103,476 | +0.69(+2.15%) |
Nov 19, 2004 | 31.23 | 31.96 | 30.99 | 31.96 | 4,121,574 | +0.87(+2.81%) |
Nov 18, 2004 | 30.95 | 31.20 | 30.76 | 31.09 | 3,147,534 | +0.14(+0.45%) |
Nov 17, 2004 | 30.32 | 31.11 | 30.28 | 30.95 | 4,171,276 | +0.64(+2.10%) |
Nov 16, 2004 | 30.31 | 30.65 | 30.25 | 30.31 | 3,874,012 | +0.04(+0.12%) |
Nov 15, 2004 | 30.80 | 30.81 | 29.84 | 30.28 | 4,434,369 | -0.58(-1.90%) |
Nov 12, 2004 | 29.99 | 30.86 | 29.99 | 30.86 | 4,079,706 | +0.90(+2.99%) |
Nov 11, 2004 | 30.02 | 30.12 | 29.76 | 29.96 | 3,227,083 | -0.05(-0.17%) |
Nov 10, 2004 | 29.47 | 30.13 | 29.46 | 30.02 | 5,135,457 | +0.35(+1.17%) |
Nov 09, 2004 | 30.41 | 30.42 | 29.58 | 29.67 | 5,399,361 | -0.74(-2.43%) |
Nov 08, 2004 | 31.18 | 31.18 | 30.31 | 30.41 | 3,561,892 | -0.77(-2.47%) |
Nov 05, 2004 | 31.11 | 31.47 | 31.03 | 31.18 | 3,573,507 | +0.07(+0.24%) |
Nov 04, 2004 | 30.64 | 31.13 | 30.58 | 31.11 | 3,715,049 | +0.47(+1.52%) |
Nov 03, 2004 | 30.47 | 30.73 | 30.15 | 30.64 | 3,698,842 | +0.70(+2.35%) |
Nov 02, 2004 | 30.57 | 30.78 | 29.85 | 29.94 | 3,204,123 | -0.63(-2.06%) |
Nov 01, 2004 | 30.84 | 31.08 | 30.36 | 30.56 | 4,037,433 | -0.16(-0.53%) |
Oct 29, 2004 | 30.16 | 30.82 | 30.12 | 30.73 | 3,907,507 | +0.63(+2.09%) |
Oct 28, 2004 | 30.82 | 30.85 | 29.91 | 30.10 | 5,706,618 | -1.04(-3.35%) |
Oct 27, 2004 | 32.39 | 32.81 | 30.99 | 31.14 | 5,446,361 | -1.14(-3.53%) |
Oct 26, 2004 | 31.73 | 32.32 | 31.48 | 32.28 | 3,373,756 | +0.59(+1.85%) |
Oct 25, 2004 | 31.56 | 31.87 | 31.18 | 31.70 | 2,803,945 | +0.25(+0.80%) |
Oct 22, 2004 | 31.52 | 31.90 | 31.25 | 31.45 | 2,704,407 | +0.01(+0.05%) |
Oct 21, 2004 | 30.80 | 31.54 | 30.58 | 31.43 | 4,038,243 | +0.94(+3.08%) |
Oct 20, 2004 | 29.69 | 30.56 | 29.64 | 30.49 | 3,184,134 | +1.01(+3.44%) |
Oct 19, 2004 | 29.57 | 29.91 | 29.38 | 29.48 | 3,761,238 | -0.40(-1.34%) |
Oct 18, 2004 | 30.44 | 30.68 | 29.87 | 29.88 | 2,978,711 | -0.54(-1.78%) |
Oct 15, 2004 | 30.51 | 30.53 | 30.01 | 30.42 | 2,448,067 | +0.32(+1.06%) |
Oct 14, 2004 | 29.79 | 30.47 | 29.68 | 30.10 | 3,192,913 | +0.50(+1.68%) |
Oct 13, 2004 | 29.62 | 29.89 | 29.02 | 29.60 | 6,827,467 | -1.18(-3.85%) |
Oct 12, 2004 | 31.25 | 31.56 | 30.69 | 30.79 | 2,623,102 | -0.47(-1.52%) |
Oct 11, 2004 | 31.82 | 31.88 | 31.03 | 31.26 | 2,043,297 | -0.22(-0.71%) |
Oct 08, 2004 | 31.54 | 31.76 | 31.14 | 31.48 | 2,349,204 | -0.05(-0.16%) |
Oct 07, 2004 | 32.13 | 32.50 | 31.53 | 31.53 | 3,601,735 | -0.21(-0.68%) |
Oct 06, 2004 | 31.41 | 31.88 | 31.39 | 31.75 | 2,326,379 | +0.52(+1.66%) |
Oct 05, 2004 | 30.99 | 31.49 | 30.96 | 31.23 | 3,120,927 | +0.68(+2.23%) |
Oct 04, 2004 | 30.74 | 30.88 | 30.52 | 30.55 | 2,927,659 | -0.19(-0.63%) |
Oct 01, 2004 | 30.39 | 30.79 | 30.15 | 30.74 | 3,227,758 | +0.53(+1.76%) |
Sep 30, 2004 | 30.10 | 30.30 | 29.91 | 30.21 | 3,245,856 | +0.31(+1.04%) |
Sep 29, 2004 | 30.28 | 30.54 | 29.65 | 29.90 | 3,708,971 | -0.18(-0.59%) |
Sep 28, 2004 | 29.88 | 30.22 | 29.62 | 30.08 | 4,427,886 | +0.53(+1.80%) |
Sep 27, 2004 | 29.86 | 30.06 | 29.28 | 29.54 | 3,151,180 | -0.27(-0.89%) |
Sep 24, 2004 | 29.25 | 29.87 | 29.11 | 29.81 | 2,913,883 | +0.64(+2.18%) |
Sep 23, 2004 | 29.24 | 29.32 | 28.74 | 29.17 | 2,888,357 | -0.06(-0.20%) |
Sep 22, 2004 | 29.40 | 29.42 | 29.03 | 29.23 | 3,285,293 | -0.27(-0.90%) |
Sep 21, 2004 | 28.90 | 29.54 | 28.90 | 29.50 | 4,285,940 | +0.60(+2.08%) |
Sep 20, 2004 | 28.91 | 29.08 | 28.90 | 28.90 | 2,830,552 | +0.06(+0.21%) |
Sep 17, 2004 | 28.34 | 28.84 | 28.31 | 28.84 | 3,396,716 | +0.67(+2.39%) |
Sep 16, 2004 | 28.06 | 28.17 | 27.87 | 28.17 | 2,448,607 | +0.03(+0.11%) |
Sep 15, 2004 | 28.68 | 28.71 | 28.06 | 28.14 | 3,570,266 | -0.44(-1.53%) |
Sep 14, 2004 | 28.66 | 28.69 | 28.22 | 28.57 | 1,973,337 | +0.07(+0.26%) |
Sep 13, 2004 | 28.46 | 28.60 | 28.42 | 28.50 | 3,061,231 | +0.31(+1.10%) |
Sep 10, 2004 | 28.38 | 28.38 | 28.04 | 28.19 | 1,673,237 | -0.19(-0.68%) |
Sep 09, 2004 | 27.93 | 28.39 | 27.84 | 28.38 | 2,228,597 | +0.57(+2.05%) |
Sep 08, 2004 | 27.65 | 27.99 | 27.62 | 27.81 | 2,102,993 | +0.05(+0.19%) |
Sep 07, 2004 | 27.64 | 27.82 | 27.22 | 27.76 | 2,388,101 | +0.11(+0.40%) |
Sep 03, 2004 | 27.82 | 27.91 | 27.51 | 27.65 | 3,100,938 | -0.17(-0.61%) |
Sep 02, 2004 | 27.81 | 27.88 | 27.38 | 27.82 | 3,127,140 | +0.07(+0.24%) |