Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.26 | 31.53 | 31.00 | 31.53 | 1,661,911 | +0.33(+1.06%) |
Nov 29, 2004 | 31.22 | 31.44 | 30.98 | 31.20 | 2,175,646 | -0.02(-0.05%) |
Nov 26, 2004 | 31.41 | 31.63 | 31.21 | 31.21 | 720,686 | -0.24(-0.78%) |
Nov 24, 2004 | 30.93 | 31.61 | 30.93 | 31.46 | 1,926,556 | +0.56(+1.82%) |
Nov 23, 2004 | 30.42 | 30.92 | 30.26 | 30.89 | 2,272,722 | +0.67(+2.20%) |
Nov 22, 2004 | 30.22 | 30.47 | 30.12 | 30.23 | 2,377,872 | -0.07(-0.23%) |
Nov 19, 2004 | 30.47 | 30.47 | 30.06 | 30.30 | 4,177,816 | -0.23(-0.75%) |
Nov 18, 2004 | 30.28 | 30.78 | 29.89 | 30.53 | 2,155,955 | +0.26(+0.86%) |
Nov 17, 2004 | 31.24 | 31.39 | 30.13 | 30.27 | 2,550,561 | -0.89(-2.85%) |
Nov 16, 2004 | 31.53 | 31.69 | 31.07 | 31.16 | 2,813,828 | -0.37(-1.18%) |
Nov 15, 2004 | 31.34 | 31.60 | 31.34 | 31.53 | 2,770,311 | +0.19(+0.60%) |
Nov 12, 2004 | 30.43 | 31.35 | 30.31 | 31.34 | 3,834,998 | +0.95(+3.14%) |
Nov 11, 2004 | 30.05 | 30.38 | 30.04 | 30.38 | 2,190,021 | +0.46(+1.54%) |
Nov 10, 2004 | 29.79 | 30.21 | 29.58 | 29.92 | 1,727,678 | +0.26(+0.89%) |
Nov 09, 2004 | 29.81 | 29.86 | 29.55 | 29.66 | 1,681,208 | -0.15(-0.49%) |
Nov 08, 2004 | 29.40 | 29.89 | 29.29 | 29.81 | 1,809,986 | +0.50(+1.72%) |
Nov 05, 2004 | 30.63 | 30.63 | 29.14 | 29.30 | 4,579,510 | -1.31(-4.28%) |
Nov 04, 2004 | 30.39 | 30.68 | 30.32 | 30.61 | 3,122,975 | +0.22(+0.72%) |
Nov 03, 2004 | 30.55 | 30.63 | 30.29 | 30.39 | 2,148,670 | +0.28(+0.94%) |
Nov 02, 2004 | 30.45 | 30.53 | 30.09 | 30.11 | 2,644,683 | -0.17(-0.55%) |
Nov 01, 2004 | 29.76 | 30.33 | 29.68 | 30.28 | 2,391,852 | +0.66(+2.23%) |
Oct 29, 2004 | 29.63 | 29.79 | 29.54 | 29.62 | 1,729,057 | -0.02(-0.05%) |
Oct 28, 2004 | 29.54 | 29.71 | 29.48 | 29.63 | 2,713,404 | +0.10(+0.33%) |
Oct 27, 2004 | 29.51 | 29.73 | 29.37 | 29.54 | 1,969,482 | -0.02(-0.05%) |
Oct 26, 2004 | 29.07 | 29.55 | 28.94 | 29.55 | 2,027,964 | +0.52(+1.78%) |
Oct 25, 2004 | 29.13 | 29.20 | 28.90 | 29.03 | 1,532,345 | -0.20(-0.70%) |
Oct 22, 2004 | 29.36 | 29.56 | 29.10 | 29.24 | 2,121,102 | -0.13(-0.43%) |
Oct 21, 2004 | 29.00 | 29.40 | 28.80 | 29.36 | 2,352,077 | +0.36(+1.24%) |
Oct 20, 2004 | 29.00 | 29.09 | 28.39 | 29.00 | 2,587,186 | +0.03(+0.11%) |
Oct 19, 2004 | 29.15 | 29.36 | 28.95 | 28.97 | 1,938,174 | -0.15(-0.51%) |
Oct 18, 2004 | 28.87 | 29.24 | 28.84 | 29.12 | 2,495,229 | +0.35(+1.20%) |
Oct 15, 2004 | 28.69 | 28.81 | 28.59 | 28.77 | 2,573,008 | +0.04(+0.14%) |
Oct 14, 2004 | 28.54 | 28.91 | 28.51 | 28.73 | 5,937,394 | +0.18(+0.62%) |
Oct 13, 2004 | 28.57 | 28.60 | 28.41 | 28.56 | 3,332,880 | +0.05(+0.16%) |
Oct 12, 2004 | 28.19 | 28.52 | 28.19 | 28.51 | 2,703,953 | +0.15(+0.54%) |
Oct 11, 2004 | 28.31 | 28.44 | 28.11 | 28.36 | 1,611,108 | +0.07(+0.25%) |
Oct 08, 2004 | 28.11 | 28.39 | 28.09 | 28.29 | 1,775,133 | +0.22(+0.78%) |
Oct 07, 2004 | 28.36 | 28.36 | 28.03 | 28.07 | 1,475,635 | -0.27(-0.97%) |
Oct 06, 2004 | 28.06 | 28.37 | 28.05 | 28.34 | 2,248,502 | +0.33(+1.18%) |
Oct 05, 2004 | 27.80 | 28.04 | 27.70 | 28.01 | 1,919,271 | +0.13(+0.47%) |
Oct 04, 2004 | 27.93 | 28.08 | 27.85 | 27.88 | 2,107,909 | +0.07(+0.24%) |
Oct 01, 2004 | 27.24 | 27.93 | 27.14 | 27.81 | 2,518,858 | +0.58(+2.13%) |
Sep 30, 2004 | 27.11 | 27.25 | 27.00 | 27.24 | 2,560,603 | +0.19(+0.71%) |
Sep 29, 2004 | 27.26 | 27.32 | 26.95 | 27.04 | 2,198,881 | -0.26(-0.97%) |
Sep 28, 2004 | 27.22 | 27.31 | 27.06 | 27.31 | 1,849,959 | +0.09(+0.32%) |
Sep 27, 2004 | 27.23 | 27.26 | 27.11 | 27.22 | 1,191,692 | +0.00(+0.00%) |
Sep 24, 2004 | 27.16 | 27.29 | 27.07 | 27.22 | 1,248,402 | +0.06(+0.22%) |
Sep 23, 2004 | 27.44 | 27.47 | 27.11 | 27.16 | 1,680,814 | -0.28(-1.04%) |
Sep 22, 2004 | 27.32 | 27.60 | 27.30 | 27.44 | 2,857,148 | +0.04(+0.15%) |
Sep 21, 2004 | 27.38 | 27.52 | 27.25 | 27.40 | 2,888,850 | +0.03(+0.09%) |
Sep 20, 2004 | 27.62 | 27.62 | 27.36 | 27.38 | 1,627,649 | -0.31(-1.12%) |
Sep 17, 2004 | 27.66 | 27.69 | 27.54 | 27.69 | 3,798,766 | +0.03(+0.11%) |
Sep 16, 2004 | 27.37 | 27.66 | 27.36 | 27.66 | 2,169,739 | +0.36(+1.32%) |
Sep 15, 2004 | 27.40 | 27.47 | 27.22 | 27.30 | 2,835,685 | -0.10(-0.35%) |
Sep 14, 2004 | 27.54 | 27.58 | 27.32 | 27.39 | 3,657,780 | -0.15(-0.53%) |
Sep 13, 2004 | 27.65 | 27.65 | 27.14 | 27.54 | 2,589,155 | -0.11(-0.39%) |
Sep 10, 2004 | 27.77 | 27.77 | 27.46 | 27.65 | 1,941,128 | -0.13(-0.48%) |
Sep 09, 2004 | 28.70 | 28.70 | 27.68 | 27.78 | 3,727,682 | -0.94(-3.27%) |
Sep 08, 2004 | 28.77 | 28.83 | 28.60 | 28.72 | 978,834 | -0.03(-0.09%) |
Sep 07, 2004 | 28.50 | 28.74 | 28.44 | 28.74 | 1,105,052 | +0.23(+0.80%) |
Sep 03, 2004 | 28.28 | 28.60 | 28.26 | 28.52 | 1,248,008 | +0.24(+0.84%) |
Sep 02, 2004 | 28.19 | 28.34 | 28.01 | 28.28 | 1,391,752 | +0.12(+0.41%) |