Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.13 | 36.32 | 36.02 | 36.30 | 2,644,664 | +0.16(+0.45%) |
Nov 29, 2004 | 36.19 | 36.47 | 36.01 | 36.13 | 2,213,667 | -0.09(-0.25%) |
Nov 26, 2004 | 36.58 | 36.58 | 36.22 | 36.22 | 871,774 | -0.21(-0.59%) |
Nov 24, 2004 | 36.15 | 36.49 | 35.95 | 36.44 | 2,390,369 | +0.49(+1.36%) |
Nov 23, 2004 | 35.61 | 35.98 | 35.49 | 35.95 | 1,092,162 | +0.38(+1.07%) |
Nov 22, 2004 | 35.34 | 35.61 | 35.22 | 35.57 | 1,625,529 | +0.26(+0.75%) |
Nov 19, 2004 | 35.88 | 35.88 | 35.29 | 35.30 | 1,461,542 | -0.49(-1.37%) |
Nov 18, 2004 | 35.80 | 36.16 | 35.34 | 35.80 | 3,540,889 | +0.05(+0.13%) |
Nov 17, 2004 | 36.76 | 36.81 | 35.64 | 35.75 | 2,641,729 | -0.75(-2.06%) |
Nov 16, 2004 | 36.87 | 36.96 | 36.50 | 36.50 | 1,932,639 | -0.34(-0.93%) |
Nov 15, 2004 | 36.52 | 36.87 | 36.45 | 36.84 | 1,329,178 | +0.39(+1.07%) |
Nov 12, 2004 | 35.73 | 36.50 | 35.64 | 36.45 | 2,294,846 | +0.82(+2.30%) |
Nov 11, 2004 | 35.34 | 35.64 | 35.34 | 35.64 | 497,830 | +0.28(+0.79%) |
Nov 10, 2004 | 35.09 | 35.49 | 35.04 | 35.36 | 2,131,836 | +0.21(+0.60%) |
Nov 09, 2004 | 35.04 | 35.16 | 34.95 | 35.15 | 840,150 | +0.10(+0.29%) |
Nov 08, 2004 | 34.84 | 35.07 | 34.76 | 35.04 | 1,336,024 | +0.20(+0.57%) |
Nov 05, 2004 | 35.25 | 35.73 | 34.82 | 34.84 | 3,903,096 | -1.04(-2.90%) |
Nov 04, 2004 | 35.24 | 35.89 | 35.24 | 35.88 | 1,798,319 | +0.64(+1.82%) |
Nov 03, 2004 | 35.52 | 35.52 | 35.19 | 35.24 | 1,346,131 | +0.34(+0.97%) |
Nov 02, 2004 | 35.23 | 35.30 | 34.89 | 34.91 | 1,400,902 | -0.25(-0.70%) |
Nov 01, 2004 | 34.81 | 35.23 | 34.81 | 35.15 | 383,724 | +0.33(+0.96%) |
Oct 29, 2004 | 34.95 | 35.09 | 34.76 | 34.82 | 696,702 | -0.09(-0.25%) |
Oct 28, 2004 | 34.91 | 34.97 | 34.73 | 34.91 | 778,206 | +0.07(+0.21%) |
Oct 27, 2004 | 34.65 | 34.89 | 34.63 | 34.83 | 1,090,206 | +0.29(+0.85%) |
Oct 26, 2004 | 34.20 | 34.57 | 34.17 | 34.54 | 1,005,441 | +0.39(+1.13%) |
Oct 25, 2004 | 34.21 | 34.22 | 33.98 | 34.15 | 553,579 | -0.08(-0.23%) |
Oct 22, 2004 | 34.58 | 34.77 | 34.20 | 34.23 | 616,175 | -0.34(-0.98%) |
Oct 21, 2004 | 34.00 | 34.57 | 34.00 | 34.57 | 2,270,394 | +0.43(+1.26%) |
Oct 20, 2004 | 34.29 | 34.35 | 33.66 | 34.14 | 1,976,325 | -0.19(-0.55%) |
Oct 19, 2004 | 34.68 | 34.95 | 34.33 | 34.33 | 1,227,786 | -0.32(-0.92%) |
Oct 18, 2004 | 34.54 | 34.77 | 34.40 | 34.65 | 1,772,563 | +0.21(+0.62%) |
Oct 15, 2004 | 34.35 | 34.49 | 34.19 | 34.43 | 835,912 | +0.29(+0.85%) |
Oct 14, 2004 | 33.94 | 34.19 | 33.85 | 34.14 | 1,128,350 | +0.21(+0.63%) |
Oct 13, 2004 | 34.19 | 34.19 | 33.85 | 33.92 | 290,156 | -0.16(-0.46%) |
Oct 12, 2004 | 33.65 | 34.08 | 33.58 | 34.08 | 711,372 | +0.34(+1.01%) |
Oct 11, 2004 | 33.96 | 33.96 | 33.72 | 33.74 | 272,225 | -0.16(-0.46%) |
Oct 08, 2004 | 33.63 | 34.02 | 33.63 | 33.90 | 1,851,134 | +0.29(+0.88%) |
Oct 07, 2004 | 33.97 | 33.99 | 33.60 | 33.60 | 1,073,579 | -0.39(-1.15%) |
Oct 06, 2004 | 33.80 | 34.04 | 33.80 | 33.99 | 1,271,799 | +0.06(+0.17%) |
Oct 05, 2004 | 33.66 | 33.97 | 33.66 | 33.94 | 788,313 | +0.10(+0.31%) |
Oct 04, 2004 | 33.91 | 34.04 | 33.66 | 33.83 | 2,160,852 | -0.03(-0.08%) |
Oct 01, 2004 | 33.23 | 33.91 | 33.19 | 33.86 | 1,913,404 | +0.75(+2.25%) |
Sep 30, 2004 | 33.03 | 33.31 | 32.99 | 33.11 | 1,717,466 | +0.21(+0.62%) |
Sep 29, 2004 | 32.73 | 32.99 | 32.73 | 32.91 | 675,184 | -0.01(-0.03%) |
Sep 28, 2004 | 32.90 | 32.92 | 32.65 | 32.92 | 350,470 | +0.16(+0.49%) |
Sep 27, 2004 | 32.76 | 32.88 | 32.69 | 32.76 | 406,871 | -0.08(-0.25%) |
Sep 24, 2004 | 32.77 | 32.90 | 32.62 | 32.84 | 748,865 | -0.28(-0.83%) |
Sep 23, 2004 | 33.27 | 33.29 | 33.11 | 33.12 | 2,317,015 | -0.18(-0.53%) |
Sep 22, 2004 | 33.41 | 33.42 | 33.23 | 33.30 | 863,949 | -0.11(-0.34%) |
Sep 21, 2004 | 33.36 | 33.54 | 33.27 | 33.41 | 1,001,203 | +0.02(+0.05%) |
Sep 20, 2004 | 33.53 | 33.56 | 33.32 | 33.39 | 1,036,413 | -0.18(-0.53%) |
Sep 17, 2004 | 33.77 | 33.77 | 33.50 | 33.57 | 1,489,253 | -0.17(-0.49%) |
Sep 16, 2004 | 33.28 | 33.74 | 33.22 | 33.74 | 1,103,247 | +0.58(+1.76%) |
Sep 15, 2004 | 32.98 | 33.27 | 32.92 | 33.15 | 895,899 | +0.18(+0.55%) |
Sep 14, 2004 | 33.34 | 33.35 | 32.96 | 32.97 | 1,387,209 | -0.41(-1.23%) |
Sep 13, 2004 | 33.65 | 33.65 | 33.31 | 33.38 | 680,075 | -0.28(-0.83%) |
Sep 10, 2004 | 33.45 | 33.68 | 33.36 | 33.66 | 692,463 | +0.03(+0.08%) |
Sep 09, 2004 | 34.05 | 34.05 | 33.61 | 33.64 | 2,271,046 | -0.56(-1.62%) |
Sep 08, 2004 | 34.25 | 34.31 | 34.15 | 34.19 | 966,971 | -0.06(-0.16%) |
Sep 07, 2004 | 33.89 | 34.25 | 33.89 | 34.25 | 701,266 | +0.35(+1.04%) |
Sep 03, 2004 | 33.63 | 33.92 | 33.63 | 33.89 | 2,382,871 | +0.18(+0.55%) |
Sep 02, 2004 | 33.46 | 33.74 | 33.46 | 33.71 | 544,451 | +0.19(+0.57%) |