Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |
Nov 01, 2004 | 25.41 | 25.74 | 25.17 | 25.71 | 4,218,215 | +0.30(+1.17%) |
Oct 29, 2004 | 25.20 | 25.51 | 24.91 | 25.41 | 3,314,191 | +0.26(+1.03%) |
Oct 28, 2004 | 25.29 | 25.29 | 24.98 | 25.15 | 1,873,680 | -0.12(-0.47%) |
Oct 27, 2004 | 24.84 | 25.39 | 24.79 | 25.27 | 4,391,399 | +0.35(+1.40%) |
Oct 26, 2004 | 24.86 | 24.94 | 24.70 | 24.92 | 2,298,381 | +0.01(+0.06%) |
Oct 25, 2004 | 24.54 | 24.97 | 24.45 | 24.91 | 3,129,152 | +0.31(+1.27%) |
Oct 22, 2004 | 24.33 | 24.70 | 24.09 | 24.59 | 4,978,273 | +0.06(+0.23%) |
Oct 21, 2004 | 24.83 | 24.99 | 24.06 | 24.54 | 9,456,899 | -0.29(-1.18%) |
Oct 20, 2004 | 25.70 | 25.70 | 24.21 | 24.83 | 23,521,994 | -1.17(-4.51%) |
Oct 19, 2004 | 25.74 | 26.12 | 25.67 | 26.00 | 4,221,603 | +0.35(+1.38%) |
Oct 18, 2004 | 25.32 | 25.79 | 25.05 | 25.65 | 5,046,022 | +0.33(+1.31%) |
Oct 15, 2004 | 24.68 | 25.36 | 24.66 | 25.32 | 3,998,878 | +0.60(+2.41%) |
Oct 14, 2004 | 24.76 | 24.85 | 24.62 | 24.72 | 2,350,039 | +0.01(+0.06%) |
Oct 13, 2004 | 24.49 | 24.84 | 24.49 | 24.71 | 3,503,464 | +0.34(+1.42%) |
Oct 12, 2004 | 24.32 | 24.50 | 24.16 | 24.36 | 2,290,336 | -0.03(-0.14%) |
Oct 11, 2004 | 24.61 | 24.84 | 24.28 | 24.40 | 3,305,299 | -0.21(-0.86%) |
Oct 08, 2004 | 24.62 | 24.77 | 24.50 | 24.61 | 3,031,763 | +0.00(+0.00%) |
Oct 07, 2004 | 24.63 | 24.73 | 24.36 | 24.61 | 4,022,167 | -0.17(-0.67%) |
Oct 06, 2004 | 24.35 | 25.09 | 24.27 | 24.77 | 9,396,348 | +0.42(+1.73%) |
Oct 05, 2004 | 23.81 | 24.44 | 23.52 | 24.35 | 6,573,336 | +0.48(+2.00%) |
Oct 04, 2004 | 23.62 | 23.94 | 23.58 | 23.88 | 4,938,894 | +0.33(+1.40%) |
Oct 01, 2004 | 23.39 | 23.56 | 23.22 | 23.55 | 3,738,892 | +0.09(+0.40%) |
Sep 30, 2004 | 22.81 | 23.68 | 22.78 | 23.45 | 6,553,859 | +0.64(+2.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.65 | 22.81 | 4,387,588 | -0.16(-0.68%) |
Sep 28, 2004 | 22.43 | 23.05 | 22.19 | 22.97 | 6,776,583 | +0.55(+2.44%) |
Sep 27, 2004 | 22.88 | 22.95 | 22.42 | 22.42 | 2,829,363 | -0.43(-1.86%) |
Sep 24, 2004 | 22.34 | 22.85 | 22.34 | 22.85 | 3,804,100 | +0.61(+2.74%) |
Sep 23, 2004 | 22.25 | 22.67 | 22.18 | 22.24 | 2,391,536 | +0.02(+0.09%) |
Sep 22, 2004 | 22.52 | 22.52 | 22.20 | 22.22 | 2,236,983 | -0.30(-1.32%) |
Sep 21, 2004 | 22.25 | 22.62 | 22.25 | 22.52 | 3,107,133 | +0.27(+1.21%) |
Sep 20, 2004 | 22.19 | 22.60 | 22.13 | 22.25 | 5,625,699 | +0.43(+1.97%) |
Sep 17, 2004 | 21.72 | 21.89 | 21.66 | 21.82 | 1,664,505 | +0.19(+0.90%) |
Sep 16, 2004 | 21.63 | 21.85 | 21.55 | 21.62 | 1,111,081 | -0.01(-0.04%) |
Sep 15, 2004 | 21.68 | 21.70 | 21.44 | 21.63 | 2,448,699 | -0.04(-0.17%) |
Sep 14, 2004 | 21.11 | 21.88 | 21.11 | 21.67 | 5,895,847 | +0.58(+2.75%) |
Sep 13, 2004 | 20.71 | 21.14 | 20.71 | 21.09 | 2,995,348 | +0.40(+1.94%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.50 | 20.69 | 1,034,017 | -0.03(-0.16%) |
Sep 09, 2004 | 20.84 | 20.98 | 20.61 | 20.72 | 1,737,759 | -0.06(-0.30%) |
Sep 08, 2004 | 20.96 | 21.21 | 20.78 | 20.78 | 3,759,217 | -0.12(-0.59%) |
Sep 07, 2004 | 20.33 | 21.01 | 20.31 | 20.91 | 4,837,271 | +0.68(+3.39%) |
Sep 03, 2004 | 19.89 | 20.26 | 19.74 | 20.22 | 5,037,130 | +0.10(+0.52%) |
Sep 02, 2004 | 20.06 | 20.30 | 20.00 | 20.12 | 2,831,057 | +0.12(+0.61%) |