Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.84 | 30.97 | 30.76 | 30.76 | 9,068,226 | -0.03(-0.11%) |
Nov 29, 2004 | 30.98 | 31.03 | 30.59 | 30.79 | 7,354,276 | -0.10(-0.33%) |
Nov 26, 2004 | 30.81 | 31.10 | 30.81 | 30.89 | 4,387,038 | +0.15(+0.48%) |
Nov 24, 2004 | 30.84 | 30.89 | 30.56 | 30.75 | 7,604,045 | +0.01(+0.04%) |
Nov 23, 2004 | 30.87 | 31.03 | 30.70 | 30.73 | 10,207,368 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.90 | 30.40 | 30.87 | 9,459,479 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.47 | 30.06 | 30.36 | 9,452,556 | +0.17(+0.58%) |
Nov 18, 2004 | 30.10 | 30.22 | 29.90 | 30.19 | 7,014,681 | +0.11(+0.36%) |
Nov 17, 2004 | 29.69 | 30.11 | 29.69 | 30.08 | 8,473,358 | +0.48(+1.64%) |
Nov 16, 2004 | 29.81 | 29.85 | 29.55 | 29.60 | 9,565,103 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.49 | 29.67 | 29.84 | 13,301,177 | -0.90(-2.93%) |
Nov 12, 2004 | 29.73 | 30.74 | 29.72 | 30.74 | 10,570,751 | +0.93(+3.12%) |
Nov 11, 2004 | 29.66 | 29.88 | 29.60 | 29.81 | 8,680,524 | +0.15(+0.51%) |
Nov 10, 2004 | 29.57 | 29.78 | 29.18 | 29.66 | 14,982,287 | -0.07(-0.23%) |
Nov 09, 2004 | 29.89 | 30.02 | 29.69 | 29.73 | 11,408,998 | -0.33(-1.11%) |
Nov 08, 2004 | 30.70 | 30.70 | 30.03 | 30.06 | 10,377,432 | -0.66(-2.15%) |
Nov 05, 2004 | 30.64 | 30.84 | 30.48 | 30.72 | 10,355,775 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.63 | 10,044,228 | +0.68(+2.28%) |
Nov 03, 2004 | 29.74 | 30.13 | 29.59 | 29.95 | 12,196,829 | +0.60(+2.05%) |
Nov 02, 2004 | 29.60 | 29.90 | 29.32 | 29.35 | 10,420,569 | -0.48(-1.61%) |
Nov 01, 2004 | 29.89 | 30.17 | 29.62 | 29.83 | 12,499,322 | -0.06(-0.21%) |
Oct 29, 2004 | 29.29 | 29.95 | 29.24 | 29.89 | 11,082,894 | +0.33(+1.12%) |
Oct 28, 2004 | 29.80 | 30.19 | 29.37 | 29.56 | 11,497,580 | -0.28(-0.94%) |
Oct 27, 2004 | 30.39 | 30.50 | 29.66 | 29.84 | 10,567,378 | -0.55(-1.82%) |
Oct 26, 2004 | 30.10 | 30.41 | 29.87 | 30.39 | 7,810,856 | +0.29(+0.95%) |
Oct 25, 2004 | 30.11 | 30.27 | 29.83 | 30.10 | 7,372,738 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.40 | 29.98 | 30.05 | 7,317,884 | -0.03(-0.09%) |
Oct 21, 2004 | 30.22 | 30.30 | 29.87 | 30.08 | 7,743,753 | +0.01(+0.04%) |
Oct 20, 2004 | 29.71 | 30.16 | 29.64 | 30.06 | 8,391,700 | +0.35(+1.18%) |
Oct 19, 2004 | 29.52 | 29.77 | 29.52 | 29.72 | 11,065,853 | -0.09(-0.30%) |
Oct 18, 2004 | 30.05 | 30.24 | 29.77 | 29.81 | 8,871,357 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.28 | 30.01 | 30.08 | 10,768,862 | +0.01(+0.02%) |
Oct 14, 2004 | 30.42 | 30.45 | 30.03 | 30.08 | 8,765,555 | +0.05(+0.15%) |
Oct 13, 2004 | 30.42 | 30.50 | 29.93 | 30.03 | 12,849,923 | -0.65(-2.13%) |
Oct 12, 2004 | 30.75 | 31.02 | 30.63 | 30.68 | 9,081,540 | -0.25(-0.80%) |
Oct 11, 2004 | 31.21 | 31.24 | 30.76 | 30.93 | 6,339,219 | -0.21(-0.69%) |
Oct 08, 2004 | 30.95 | 31.33 | 30.86 | 31.15 | 10,296,128 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,497,968 | -0.11(-0.34%) |
Oct 06, 2004 | 30.73 | 31.28 | 30.71 | 31.21 | 12,345,590 | +0.54(+1.76%) |
Oct 05, 2004 | 30.42 | 30.73 | 30.39 | 30.67 | 9,331,843 | +0.33(+1.10%) |
Oct 04, 2004 | 30.26 | 30.44 | 30.08 | 30.34 | 8,477,086 | -0.03(-0.11%) |
Oct 01, 2004 | 30.20 | 30.57 | 30.08 | 30.37 | 10,034,820 | +0.16(+0.52%) |
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |