Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.11 | 35.15 | 34.68 | 34.68 | 1,689,435 | -0.66(-1.87%) |
Nov 29, 2004 | 35.60 | 35.71 | 35.18 | 35.34 | 1,303,938 | +0.20(+0.58%) |
Nov 26, 2004 | 35.00 | 35.28 | 35.00 | 35.14 | 538,206 | +0.37(+1.05%) |
Nov 24, 2004 | 34.64 | 34.82 | 34.44 | 34.77 | 826,302 | +0.23(+0.68%) |
Nov 23, 2004 | 34.70 | 34.83 | 34.37 | 34.54 | 1,251,837 | +0.10(+0.29%) |
Nov 22, 2004 | 34.12 | 34.51 | 34.02 | 34.44 | 1,491,554 | +0.36(+1.05%) |
Nov 19, 2004 | 34.87 | 34.90 | 34.07 | 34.08 | 1,601,017 | -0.55(-1.58%) |
Nov 18, 2004 | 34.53 | 34.83 | 34.45 | 34.62 | 1,107,469 | -0.61(-1.73%) |
Nov 17, 2004 | 35.12 | 35.45 | 35.08 | 35.23 | 1,415,840 | +0.56(+1.62%) |
Nov 16, 2004 | 34.69 | 34.82 | 34.57 | 34.67 | 931,403 | -0.24(-0.69%) |
Nov 15, 2004 | 34.82 | 35.01 | 34.75 | 34.91 | 1,056,651 | -0.34(-0.95%) |
Nov 12, 2004 | 34.85 | 35.33 | 34.66 | 35.25 | 1,203,458 | +0.01(+0.02%) |
Nov 11, 2004 | 34.83 | 35.32 | 34.83 | 35.24 | 1,037,787 | +0.68(+1.96%) |
Nov 10, 2004 | 34.68 | 34.82 | 34.46 | 34.56 | 1,743,333 | +0.27(+0.80%) |
Nov 09, 2004 | 34.07 | 34.44 | 34.02 | 34.29 | 1,021,104 | +0.41(+1.22%) |
Nov 08, 2004 | 34.17 | 34.22 | 33.87 | 33.87 | 1,853,823 | -0.43(-1.25%) |
Nov 05, 2004 | 34.26 | 34.54 | 33.98 | 34.30 | 2,379,711 | +0.20(+0.59%) |
Nov 04, 2004 | 33.74 | 34.19 | 33.64 | 34.10 | 1,252,222 | +0.37(+1.09%) |
Nov 03, 2004 | 33.97 | 34.02 | 33.66 | 33.73 | 1,477,181 | +0.34(+1.03%) |
Nov 02, 2004 | 33.34 | 33.65 | 33.24 | 33.39 | 2,482,886 | +0.05(+0.16%) |
Nov 01, 2004 | 33.30 | 33.53 | 33.27 | 33.34 | 2,177,338 | +0.10(+0.30%) |
Oct 29, 2004 | 33.12 | 33.40 | 33.04 | 33.24 | 1,319,851 | +0.07(+0.21%) |
Oct 28, 2004 | 32.92 | 33.34 | 32.74 | 33.17 | 2,814,998 | +0.01(+0.02%) |
Oct 27, 2004 | 32.42 | 33.24 | 32.35 | 33.16 | 2,256,901 | +0.81(+2.51%) |
Oct 26, 2004 | 32.12 | 32.41 | 31.98 | 32.35 | 1,117,093 | +0.11(+0.34%) |
Oct 25, 2004 | 32.18 | 32.32 | 31.93 | 32.24 | 1,235,668 | -0.23(-0.72%) |
Oct 22, 2004 | 32.98 | 33.02 | 32.42 | 32.47 | 2,145,897 | -0.68(-2.05%) |
Oct 21, 2004 | 32.71 | 33.27 | 32.62 | 33.15 | 3,585,864 | +1.00(+3.10%) |
Oct 20, 2004 | 31.90 | 32.22 | 31.74 | 32.15 | 2,206,725 | +0.25(+0.78%) |
Oct 19, 2004 | 31.97 | 32.20 | 31.83 | 31.90 | 1,826,233 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.59 | 30.98 | 31.59 | 2,066,719 | +0.64(+2.06%) |
Oct 15, 2004 | 30.82 | 31.16 | 30.63 | 30.95 | 1,566,497 | +0.41(+1.33%) |
Oct 14, 2004 | 30.60 | 30.88 | 30.43 | 30.55 | 890,466 | -0.17(-0.56%) |
Oct 13, 2004 | 30.97 | 31.04 | 30.62 | 30.72 | 1,792,354 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.89 | 30.25 | 30.84 | 1,764,892 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.78 | 30.95 | 1,569,320 | +0.22(+0.71%) |
Oct 08, 2004 | 31.15 | 31.29 | 30.70 | 30.73 | 2,986,316 | -0.52(-1.67%) |
Oct 07, 2004 | 31.45 | 31.51 | 31.19 | 31.26 | 1,653,632 | -0.34(-1.09%) |
Oct 06, 2004 | 31.48 | 31.64 | 31.40 | 31.60 | 2,355,585 | -0.17(-0.54%) |
Oct 05, 2004 | 31.75 | 32.09 | 31.60 | 31.77 | 2,481,603 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.06 | 31.62 | 31.66 | 3,031,872 | +0.21(+0.67%) |
Oct 01, 2004 | 31.04 | 31.50 | 31.03 | 31.45 | 2,832,708 | +1.10(+3.62%) |
Sep 30, 2004 | 30.34 | 30.48 | 30.09 | 30.35 | 2,531,009 | -0.02(-0.05%) |
Sep 29, 2004 | 30.06 | 30.47 | 29.93 | 30.37 | 3,426,480 | +0.30(+1.01%) |
Sep 28, 2004 | 29.98 | 30.08 | 29.84 | 30.06 | 1,350,393 | +0.26(+0.89%) |
Sep 27, 2004 | 29.85 | 30.06 | 29.77 | 29.80 | 1,850,615 | -0.29(-0.96%) |
Sep 24, 2004 | 30.42 | 30.48 | 30.06 | 30.09 | 1,366,819 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.40 | 30.04 | 30.22 | 1,545,323 | -0.11(-0.36%) |
Sep 22, 2004 | 30.61 | 30.62 | 30.31 | 30.33 | 1,375,930 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.44 | 30.99 | 31.36 | 1,963,158 | +0.49(+1.59%) |
Sep 20, 2004 | 30.47 | 30.92 | 30.45 | 30.87 | 1,231,947 | -0.05(-0.15%) |
Sep 17, 2004 | 30.90 | 30.94 | 30.73 | 30.92 | 1,019,949 | +0.44(+1.46%) |
Sep 16, 2004 | 30.13 | 30.59 | 30.13 | 30.48 | 2,448,751 | +0.16(+0.54%) |
Sep 15, 2004 | 30.23 | 30.48 | 30.00 | 30.31 | 2,516,893 | -0.12(-0.38%) |
Sep 14, 2004 | 30.80 | 30.84 | 30.42 | 30.43 | 4,570,010 | -0.36(-1.16%) |
Sep 13, 2004 | 30.91 | 31.26 | 30.74 | 30.79 | 2,014,875 | +0.26(+0.84%) |
Sep 10, 2004 | 30.04 | 30.76 | 29.95 | 30.53 | 3,550,188 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.13 | 28.65 | 29.04 | 1,224,119 | -0.12(-0.40%) |
Sep 08, 2004 | 28.99 | 29.24 | 28.95 | 29.15 | 1,999,603 | +0.39(+1.35%) |
Sep 07, 2004 | 29.07 | 29.11 | 28.60 | 28.76 | 1,539,805 | +0.41(+1.43%) |
Sep 03, 2004 | 28.57 | 28.81 | 28.23 | 28.36 | 1,977,403 | -0.65(-2.23%) |
Sep 02, 2004 | 28.56 | 29.00 | 28.47 | 29.00 | 710,936 | +0.44(+1.53%) |