Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.28 | 30.56 | 29.75 | 29.75 | 13,816,574 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,245,162 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.81 | 30.90 | 2,955,942 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.86 | 30.94 | 6,628,272 | -0.07(-0.23%) |
Nov 23, 2004 | 30.79 | 31.04 | 30.64 | 31.01 | 8,505,844 | +0.21(+0.69%) |
Nov 22, 2004 | 30.44 | 30.93 | 30.32 | 30.80 | 9,787,454 | +0.38(+1.24%) |
Nov 19, 2004 | 30.61 | 30.62 | 30.39 | 30.42 | 12,510,121 | -0.08(-0.26%) |
Nov 18, 2004 | 30.12 | 30.56 | 29.97 | 30.50 | 13,083,203 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.05 | 30.12 | 16,605,631 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.56 | 30.39 | 30.64 | 23,222,114 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.54 | 31.20 | 14,016,585 | +0.41(+1.32%) |
Nov 12, 2004 | 30.52 | 30.81 | 30.46 | 30.79 | 9,079,768 | +0.32(+1.05%) |
Nov 11, 2004 | 30.19 | 30.54 | 29.99 | 30.47 | 8,146,246 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.24 | 29.93 | 29.93 | 7,428,735 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,914,463 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.46 | 29.99 | 30.24 | 8,249,970 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.42 | 29.85 | 30.13 | 11,013,201 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,385,608 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,080,100 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,346,537 | +0.04(+0.15%) |
Nov 01, 2004 | 29.23 | 29.70 | 29.18 | 29.27 | 9,980,586 | +0.00(+0.00%) |
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,701,658 | -0.06(-0.19%) |
Oct 28, 2004 | 28.90 | 29.52 | 28.89 | 29.32 | 10,343,833 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.10 | 28.14 | 29.06 | 11,769,591 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.26 | 8,613,919 | +0.71(+2.59%) |
Oct 25, 2004 | 27.71 | 27.71 | 27.29 | 27.55 | 8,793,297 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,967 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,894,392 | +0.18(+0.63%) |
Oct 20, 2004 | 28.31 | 28.36 | 28.04 | 28.13 | 7,803,912 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.19 | 28.31 | 7,783,560 | -0.31(-1.10%) |
Oct 18, 2004 | 28.36 | 28.69 | 28.24 | 28.63 | 9,832,930 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.41 | 27.89 | 28.36 | 10,347,062 | +0.36(+1.27%) |
Oct 14, 2004 | 28.28 | 28.41 | 27.86 | 28.01 | 5,565,481 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,535,407 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,911,286 | -0.16(-0.55%) |
Oct 11, 2004 | 28.01 | 28.65 | 28.01 | 28.55 | 12,473,207 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.21 | 27.58 | 27.80 | 8,443,946 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.46 | 27.97 | 27.99 | 7,115,596 | -0.30(-1.06%) |
Oct 06, 2004 | 28.21 | 28.36 | 28.04 | 28.29 | 5,649,415 | +0.13(+0.46%) |
Oct 05, 2004 | 28.14 | 28.27 | 27.93 | 28.16 | 8,265,410 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.24 | 10,482,226 | +0.28(+0.99%) |
Oct 01, 2004 | 28.21 | 28.25 | 27.93 | 27.96 | 9,085,102 | +0.04(+0.13%) |
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,240,124 | -0.13(-0.46%) |
Sep 29, 2004 | 27.62 | 28.06 | 27.62 | 28.06 | 8,292,639 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.66 | 10,452,471 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.54 | 27.26 | 27.29 | 6,305,308 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.14 | 27.38 | 7,423,822 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.44 | 27.15 | 27.19 | 5,358,873 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,519,458 | -0.38(-1.39%) |
Sep 21, 2004 | 27.59 | 27.85 | 27.47 | 27.64 | 8,018,239 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.49 | 27.12 | 27.40 | 6,518,512 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.27 | 27.29 | 15,635,195 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.57 | 10,246,986 | +0.22(+0.81%) |
Sep 15, 2004 | 27.15 | 27.47 | 27.03 | 27.35 | 12,743,536 | +0.18(+0.66%) |
Sep 14, 2004 | 26.82 | 27.22 | 26.72 | 27.17 | 9,527,651 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.92 | 26.61 | 26.67 | 8,227,653 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.85 | 26.35 | 26.75 | 7,723,627 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,981 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.38 | 26.55 | 9,134,227 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.72 | 26.82 | 9,756,013 | +0.11(+0.43%) |
Sep 03, 2004 | 26.90 | 26.99 | 26.62 | 26.70 | 9,341,817 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.07 | 26.30 | 27.00 | 14,298,003 | +0.72(+2.74%) |