Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.91 | 31.96 | 31.65 | 31.70 | 4,694,634 | -0.21(-0.67%) |
Nov 29, 2004 | 32.03 | 32.11 | 31.83 | 31.91 | 2,756,738 | +0.10(+0.32%) |
Nov 26, 2004 | 31.82 | 31.91 | 31.75 | 31.81 | 1,469,705 | +0.18(+0.58%) |
Nov 24, 2004 | 31.55 | 31.65 | 31.42 | 31.63 | 3,772,946 | +0.14(+0.45%) |
Nov 23, 2004 | 31.45 | 31.56 | 31.34 | 31.49 | 4,552,120 | +0.06(+0.20%) |
Nov 22, 2004 | 31.21 | 31.45 | 31.15 | 31.42 | 5,340,109 | +0.09(+0.29%) |
Nov 19, 2004 | 31.68 | 31.68 | 31.26 | 31.33 | 3,416,416 | -0.20(-0.65%) |
Nov 18, 2004 | 31.54 | 31.57 | 31.42 | 31.54 | 2,846,360 | -0.07(-0.23%) |
Nov 17, 2004 | 31.55 | 31.71 | 31.51 | 31.61 | 2,251,818 | +0.40(+1.28%) |
Nov 16, 2004 | 31.27 | 31.47 | 30.91 | 31.21 | 4,150,534 | -0.27(-0.84%) |
Nov 15, 2004 | 31.40 | 31.48 | 31.28 | 31.48 | 4,799,438 | +0.03(+0.10%) |
Nov 12, 2004 | 31.16 | 31.49 | 31.07 | 31.45 | 4,985,049 | +0.37(+1.18%) |
Nov 11, 2004 | 30.88 | 31.11 | 30.86 | 31.08 | 1,961,892 | +0.33(+1.09%) |
Nov 10, 2004 | 30.86 | 30.89 | 30.43 | 30.74 | 4,091,276 | -0.06(-0.19%) |
Nov 09, 2004 | 30.79 | 30.88 | 30.78 | 30.80 | 2,455,059 | -0.08(-0.25%) |
Nov 08, 2004 | 30.81 | 30.92 | 30.79 | 30.88 | 2,913,944 | -0.22(-0.70%) |
Nov 05, 2004 | 30.88 | 31.13 | 30.88 | 31.10 | 4,174,531 | +0.14(+0.47%) |
Nov 04, 2004 | 30.59 | 30.98 | 30.53 | 30.95 | 3,825,837 | +0.43(+1.40%) |
Nov 03, 2004 | 30.61 | 30.63 | 30.16 | 30.52 | 3,042,745 | +0.36(+1.18%) |
Nov 02, 2004 | 30.14 | 30.30 | 30.08 | 30.17 | 2,315,973 | +0.23(+0.78%) |
Nov 01, 2004 | 29.89 | 30.05 | 29.89 | 29.93 | 7,335,304 | +0.05(+0.17%) |
Oct 29, 2004 | 29.88 | 29.93 | 29.76 | 29.88 | 4,168,165 | +0.00(+0.00%) |
Oct 28, 2004 | 29.82 | 29.94 | 29.71 | 29.88 | 2,362,499 | +0.08(+0.27%) |
Oct 27, 2004 | 29.54 | 29.81 | 29.53 | 29.80 | 1,975,605 | +0.31(+1.04%) |
Oct 26, 2004 | 29.43 | 29.53 | 29.35 | 29.50 | 3,669,121 | +0.16(+0.56%) |
Oct 25, 2004 | 29.39 | 29.57 | 29.29 | 29.33 | 2,493,749 | -0.03(-0.10%) |
Oct 22, 2004 | 29.56 | 29.81 | 29.29 | 29.36 | 3,128,939 | -0.18(-0.62%) |
Oct 21, 2004 | 29.41 | 29.59 | 29.38 | 29.54 | 2,257,695 | +0.17(+0.58%) |
Oct 20, 2004 | 29.30 | 29.59 | 29.17 | 29.37 | 4,169,634 | +0.11(+0.38%) |
Oct 19, 2004 | 29.49 | 29.52 | 29.24 | 29.26 | 3,949,252 | -0.06(-0.20%) |
Oct 18, 2004 | 29.19 | 29.32 | 29.08 | 29.32 | 2,023,599 | +0.12(+0.40%) |
Oct 15, 2004 | 29.15 | 29.36 | 28.89 | 29.20 | 2,354,173 | +0.33(+1.14%) |
Oct 14, 2004 | 29.15 | 29.40 | 28.86 | 28.87 | 1,486,846 | -0.15(-0.53%) |
Oct 13, 2004 | 29.20 | 29.21 | 28.93 | 29.03 | 3,518,282 | -0.20(-0.70%) |
Oct 12, 2004 | 29.06 | 29.28 | 28.95 | 29.23 | 2,761,636 | -0.34(-1.14%) |
Oct 11, 2004 | 29.51 | 29.57 | 29.48 | 29.57 | 1,063,222 | +0.07(+0.24%) |
Oct 08, 2004 | 29.49 | 29.59 | 29.45 | 29.50 | 4,039,363 | +0.20(+0.70%) |
Oct 07, 2004 | 29.43 | 29.44 | 29.25 | 29.29 | 2,385,516 | -0.20(-0.69%) |
Oct 06, 2004 | 29.33 | 29.51 | 29.24 | 29.49 | 2,062,289 | +0.11(+0.38%) |
Oct 05, 2004 | 29.39 | 29.49 | 29.32 | 29.38 | 2,198,926 | +0.02(+0.06%) |
Oct 04, 2004 | 29.37 | 29.42 | 29.26 | 29.37 | 3,073,599 | +0.04(+0.15%) |
Oct 01, 2004 | 29.04 | 29.33 | 29.04 | 29.32 | 2,605,899 | +0.45(+1.56%) |
Sep 30, 2004 | 28.85 | 28.93 | 28.74 | 28.87 | 5,504,661 | +0.10(+0.35%) |
Sep 29, 2004 | 28.67 | 28.77 | 28.59 | 28.77 | 2,387,475 | +0.11(+0.38%) |
Sep 28, 2004 | 28.61 | 28.72 | 28.45 | 28.66 | 2,221,944 | +0.28(+0.98%) |
Sep 27, 2004 | 28.37 | 28.47 | 28.33 | 28.38 | 2,133,301 | -0.14(-0.50%) |
Sep 24, 2004 | 28.59 | 28.63 | 28.49 | 28.53 | 2,355,642 | +0.04(+0.13%) |
Sep 23, 2004 | 28.65 | 28.66 | 28.47 | 28.49 | 3,035,399 | -0.08(-0.27%) |
Sep 22, 2004 | 28.80 | 28.80 | 28.54 | 28.57 | 2,939,900 | -0.47(-1.62%) |
Sep 21, 2004 | 28.91 | 29.12 | 28.78 | 29.04 | 2,573,086 | +0.45(+1.56%) |
Sep 20, 2004 | 28.55 | 28.67 | 28.47 | 28.59 | 1,451,585 | -0.18(-0.62%) |
Sep 17, 2004 | 28.76 | 28.78 | 28.64 | 28.77 | 1,288,992 | +0.09(+0.33%) |
Sep 16, 2004 | 28.50 | 28.68 | 28.47 | 28.68 | 1,590,670 | +0.19(+0.66%) |
Sep 15, 2004 | 28.69 | 28.69 | 28.40 | 28.49 | 1,503,987 | -0.41(-1.43%) |
Sep 14, 2004 | 28.87 | 28.94 | 28.81 | 28.90 | 2,075,022 | +0.07(+0.25%) |
Sep 13, 2004 | 28.79 | 28.93 | 28.75 | 28.83 | 1,387,919 | +0.10(+0.36%) |
Sep 10, 2004 | 28.68 | 28.77 | 28.59 | 28.73 | 1,720,941 | +0.21(+0.75%) |
Sep 09, 2004 | 28.47 | 28.59 | 28.37 | 28.52 | 2,365,927 | -0.09(-0.32%) |
Sep 08, 2004 | 28.42 | 28.67 | 28.39 | 28.61 | 2,543,212 | -0.01(-0.05%) |
Sep 07, 2004 | 28.52 | 28.63 | 28.43 | 28.62 | 2,650,465 | +0.39(+1.40%) |
Sep 03, 2004 | 28.32 | 28.38 | 28.18 | 28.23 | 2,162,195 | -0.38(-1.33%) |
Sep 02, 2004 | 28.31 | 28.61 | 28.28 | 28.61 | 1,847,783 | +0.30(+1.05%) |