Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.79 | 31.93 | 31.16 | 31.21 | 4,383,922 | -0.71(-2.24%) |
Nov 29, 2004 | 32.08 | 32.18 | 31.84 | 31.93 | 3,104,261 | -0.15(-0.47%) |
Nov 26, 2004 | 31.83 | 32.22 | 31.80 | 32.08 | 1,123,672 | +0.12(+0.39%) |
Nov 24, 2004 | 32.16 | 32.33 | 31.86 | 31.95 | 2,228,823 | -0.21(-0.65%) |
Nov 23, 2004 | 31.64 | 32.22 | 31.59 | 32.16 | 6,236,424 | +0.40(+1.26%) |
Nov 22, 2004 | 31.53 | 31.85 | 31.43 | 31.76 | 4,085,294 | +0.29(+0.92%) |
Nov 19, 2004 | 31.98 | 32.01 | 31.27 | 31.47 | 4,206,886 | -0.48(-1.51%) |
Nov 18, 2004 | 32.67 | 32.69 | 31.91 | 31.95 | 4,716,225 | -0.54(-1.66%) |
Nov 17, 2004 | 32.68 | 32.96 | 32.40 | 32.49 | 3,789,433 | -0.29(-0.89%) |
Nov 16, 2004 | 32.66 | 32.85 | 32.58 | 32.78 | 4,005,917 | +0.19(+0.59%) |
Nov 15, 2004 | 33.22 | 33.22 | 32.34 | 32.59 | 4,016,260 | -0.46(-1.38%) |
Nov 12, 2004 | 33.26 | 33.27 | 32.91 | 33.05 | 2,779,174 | -0.17(-0.50%) |
Nov 11, 2004 | 32.83 | 33.39 | 32.74 | 33.22 | 3,186,885 | +0.39(+1.19%) |
Nov 10, 2004 | 32.51 | 33.01 | 32.43 | 32.83 | 3,308,598 | +0.52(+1.60%) |
Nov 09, 2004 | 32.22 | 32.76 | 32.13 | 32.31 | 3,976,451 | -0.06(-0.18%) |
Nov 08, 2004 | 32.55 | 32.56 | 32.14 | 32.37 | 3,173,415 | -0.22(-0.69%) |
Nov 05, 2004 | 32.69 | 32.93 | 32.28 | 32.59 | 2,709,538 | -0.10(-0.31%) |
Nov 04, 2004 | 32.01 | 32.78 | 31.91 | 32.69 | 4,796,805 | +1.01(+3.20%) |
Nov 03, 2004 | 31.85 | 31.87 | 31.28 | 31.68 | 4,262,210 | +0.38(+1.22%) |
Nov 02, 2004 | 31.60 | 31.92 | 31.11 | 31.30 | 4,872,454 | -0.30(-0.95%) |
Nov 01, 2004 | 32.84 | 32.85 | 31.24 | 31.60 | 10,753,966 | -1.29(-3.92%) |
Oct 29, 2004 | 33.84 | 33.84 | 32.05 | 32.88 | 34,008,684 | -3.04(-8.47%) |
Oct 28, 2004 | 35.19 | 35.95 | 34.55 | 35.93 | 3,028,972 | +0.75(+2.13%) |
Oct 27, 2004 | 34.78 | 35.20 | 34.14 | 35.18 | 2,762,096 | +0.39(+1.12%) |
Oct 26, 2004 | 34.16 | 34.79 | 33.97 | 34.79 | 2,915,920 | +0.67(+1.97%) |
Oct 25, 2004 | 34.61 | 34.61 | 33.89 | 34.12 | 2,142,951 | -0.50(-1.44%) |
Oct 22, 2004 | 34.59 | 34.89 | 34.38 | 34.61 | 2,265,626 | +0.02(+0.07%) |
Oct 21, 2004 | 33.80 | 34.60 | 33.62 | 34.59 | 2,892,106 | +0.54(+1.59%) |
Oct 20, 2004 | 34.12 | 34.24 | 33.70 | 34.05 | 2,672,375 | -0.22(-0.63%) |
Oct 19, 2004 | 34.46 | 34.55 | 34.06 | 34.26 | 4,224,325 | -0.29(-0.84%) |
Oct 18, 2004 | 34.51 | 34.70 | 34.01 | 34.56 | 3,545,407 | +0.04(+0.12%) |
Oct 15, 2004 | 35.05 | 35.17 | 34.37 | 34.51 | 3,476,252 | -0.34(-0.98%) |
Oct 14, 2004 | 34.96 | 35.26 | 34.73 | 34.86 | 2,303,991 | -0.17(-0.50%) |
Oct 13, 2004 | 34.09 | 35.30 | 33.67 | 35.03 | 5,509,158 | +1.31(+3.90%) |
Oct 12, 2004 | 33.84 | 34.01 | 33.66 | 33.72 | 3,520,993 | -0.17(-0.49%) |
Oct 11, 2004 | 34.30 | 34.31 | 33.66 | 33.88 | 4,852,370 | -0.43(-1.26%) |
Oct 08, 2004 | 34.99 | 35.00 | 34.20 | 34.31 | 3,652,807 | -0.72(-2.06%) |
Oct 07, 2004 | 35.47 | 35.75 | 34.93 | 35.04 | 3,643,547 | -0.30(-0.85%) |
Oct 06, 2004 | 36.13 | 36.17 | 35.24 | 35.34 | 4,130,395 | -0.58(-1.62%) |
Oct 05, 2004 | 36.54 | 36.58 | 35.91 | 35.92 | 1,894,836 | -0.60(-1.64%) |
Oct 04, 2004 | 36.68 | 36.89 | 36.33 | 36.52 | 2,742,011 | -0.17(-0.45%) |
Oct 01, 2004 | 36.58 | 36.81 | 36.30 | 36.68 | 1,578,890 | +0.37(+1.01%) |
Sep 30, 2004 | 36.13 | 36.51 | 35.97 | 36.32 | 3,423,935 | +0.49(+1.37%) |
Sep 29, 2004 | 35.79 | 35.90 | 35.22 | 35.83 | 2,857,228 | +0.03(+0.09%) |
Sep 28, 2004 | 36.16 | 36.16 | 35.74 | 35.79 | 1,396,923 | -0.37(-1.01%) |
Sep 27, 2004 | 36.29 | 36.36 | 35.79 | 36.16 | 2,014,263 | -0.12(-0.34%) |
Sep 24, 2004 | 35.74 | 36.42 | 35.67 | 36.29 | 1,836,386 | +0.50(+1.39%) |
Sep 23, 2004 | 35.69 | 35.94 | 35.60 | 35.79 | 1,562,774 | -0.01(-0.02%) |
Sep 22, 2004 | 36.02 | 36.18 | 35.65 | 35.79 | 2,158,706 | -0.42(-1.17%) |
Sep 21, 2004 | 35.75 | 36.36 | 35.37 | 36.22 | 3,809,999 | +0.80(+2.25%) |
Sep 20, 2004 | 35.96 | 35.96 | 35.25 | 35.42 | 4,095,758 | -0.70(-1.93%) |
Sep 17, 2004 | 35.15 | 36.13 | 35.10 | 36.12 | 3,659,783 | +1.16(+3.31%) |
Sep 16, 2004 | 35.57 | 35.61 | 34.91 | 34.96 | 2,268,993 | -0.41(-1.15%) |
Sep 15, 2004 | 35.68 | 35.85 | 35.24 | 35.37 | 1,817,503 | -0.35(-0.98%) |
Sep 14, 2004 | 34.95 | 36.02 | 34.88 | 35.72 | 3,467,954 | +0.77(+2.21%) |
Sep 13, 2004 | 34.91 | 35.48 | 34.77 | 34.95 | 3,210,458 | -0.09(-0.26%) |
Sep 10, 2004 | 35.65 | 35.66 | 34.86 | 35.04 | 3,680,469 | -0.62(-1.75%) |
Sep 09, 2004 | 35.64 | 35.82 | 34.82 | 35.66 | 3,931,951 | +0.02(+0.07%) |
Sep 08, 2004 | 37.21 | 37.21 | 35.53 | 35.64 | 7,447,893 | -2.33(-6.13%) |
Sep 07, 2004 | 38.16 | 38.46 | 37.82 | 37.96 | 1,504,804 | +0.20(+0.53%) |
Sep 03, 2004 | 37.42 | 38.02 | 37.38 | 37.77 | 978,026 | +0.39(+1.05%) |
Sep 02, 2004 | 37.14 | 37.39 | 36.82 | 37.37 | 1,559,286 | +0.23(+0.63%) |