Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.32 | 33.58 | 32.89 | 32.90 | 5,820,407 | -0.61(-1.82%) |
Nov 29, 2004 | 34.09 | 34.09 | 32.98 | 33.52 | 9,159,134 | -0.27(-0.79%) |
Nov 26, 2004 | 33.69 | 34.18 | 33.65 | 33.78 | 1,693,026 | -0.02(-0.07%) |
Nov 24, 2004 | 33.90 | 34.09 | 33.56 | 33.81 | 4,669,842 | +0.10(+0.29%) |
Nov 23, 2004 | 34.50 | 34.63 | 33.21 | 33.71 | 7,736,934 | -0.93(-2.67%) |
Nov 22, 2004 | 34.08 | 34.68 | 33.75 | 34.63 | 6,768,378 | +0.56(+1.65%) |
Nov 19, 2004 | 34.95 | 34.95 | 34.00 | 34.07 | 5,401,769 | -0.73(-2.09%) |
Nov 18, 2004 | 34.74 | 34.86 | 34.57 | 34.80 | 4,375,354 | +0.33(+0.97%) |
Nov 17, 2004 | 35.44 | 35.48 | 34.42 | 34.47 | 5,525,594 | -0.59(-1.67%) |
Nov 16, 2004 | 35.28 | 35.44 | 34.98 | 35.05 | 7,459,138 | -0.23(-0.65%) |
Nov 15, 2004 | 34.64 | 35.28 | 34.55 | 35.28 | 5,370,975 | +0.60(+1.73%) |
Nov 12, 2004 | 34.61 | 34.73 | 33.98 | 34.68 | 4,341,966 | +0.14(+0.39%) |
Nov 11, 2004 | 34.31 | 35.00 | 34.06 | 34.55 | 4,513,765 | +0.23(+0.67%) |
Nov 10, 2004 | 34.83 | 34.84 | 34.21 | 34.32 | 5,665,950 | -0.56(-1.61%) |
Nov 09, 2004 | 35.14 | 35.38 | 34.77 | 34.88 | 4,435,645 | -0.26(-0.74%) |
Nov 08, 2004 | 35.29 | 35.57 | 34.86 | 35.14 | 6,571,134 | -0.40(-1.13%) |
Nov 05, 2004 | 35.45 | 35.91 | 35.26 | 35.54 | 6,743,095 | +0.17(+0.49%) |
Nov 04, 2004 | 35.09 | 35.44 | 34.56 | 35.37 | 8,445,522 | +0.43(+1.22%) |
Nov 03, 2004 | 35.60 | 36.27 | 34.55 | 34.94 | 14,958,472 | +0.93(+2.74%) |
Nov 02, 2004 | 33.78 | 34.69 | 33.77 | 34.01 | 8,629,476 | -0.02(-0.05%) |
Nov 01, 2004 | 33.88 | 34.27 | 33.66 | 34.03 | 7,731,585 | +0.15(+0.44%) |
Oct 29, 2004 | 34.43 | 34.55 | 33.29 | 33.88 | 9,953,946 | -0.70(-2.02%) |
Oct 28, 2004 | 34.58 | 34.74 | 34.13 | 34.58 | 8,110,352 | -0.10(-0.28%) |
Oct 27, 2004 | 33.16 | 34.91 | 32.95 | 34.68 | 15,652,473 | +2.31(+7.15%) |
Oct 26, 2004 | 31.07 | 32.40 | 31.07 | 32.36 | 9,839,846 | +1.24(+3.98%) |
Oct 25, 2004 | 31.99 | 32.08 | 31.06 | 31.12 | 10,319,747 | -0.87(-2.72%) |
Oct 22, 2004 | 32.33 | 32.61 | 31.86 | 31.99 | 15,555,715 | -0.49(-1.50%) |
Oct 21, 2004 | 33.48 | 33.86 | 32.26 | 32.48 | 17,247,932 | -1.52(-4.46%) |
Oct 20, 2004 | 34.49 | 34.58 | 33.82 | 34.00 | 10,352,162 | -0.56(-1.61%) |
Oct 19, 2004 | 35.42 | 35.48 | 34.45 | 34.55 | 6,762,220 | -0.86(-2.44%) |
Oct 18, 2004 | 35.17 | 35.66 | 35.17 | 35.42 | 5,360,116 | +0.03(+0.09%) |
Oct 15, 2004 | 34.72 | 35.52 | 34.57 | 35.38 | 10,476,635 | +0.81(+2.36%) |
Oct 14, 2004 | 34.79 | 35.16 | 34.57 | 34.57 | 6,327,861 | -0.17(-0.48%) |
Oct 13, 2004 | 35.26 | 35.38 | 34.45 | 34.74 | 8,488,634 | -0.52(-1.49%) |
Oct 12, 2004 | 35.35 | 35.85 | 35.21 | 35.26 | 9,882,633 | -1.14(-3.14%) |
Oct 11, 2004 | 36.50 | 36.71 | 36.28 | 36.40 | 4,357,687 | -0.05(-0.14%) |
Oct 08, 2004 | 36.71 | 37.26 | 36.41 | 36.45 | 6,331,264 | -0.30(-0.81%) |
Oct 07, 2004 | 37.98 | 38.17 | 36.64 | 36.75 | 8,991,550 | -1.18(-3.11%) |
Oct 06, 2004 | 38.27 | 38.27 | 37.30 | 37.93 | 6,198,850 | -0.33(-0.87%) |
Oct 05, 2004 | 38.08 | 38.45 | 37.95 | 38.26 | 3,550,720 | +0.28(+0.73%) |
Oct 04, 2004 | 37.88 | 38.49 | 37.88 | 37.98 | 5,366,599 | +0.10(+0.26%) |
Oct 01, 2004 | 37.17 | 38.15 | 37.16 | 37.88 | 5,611,007 | +0.83(+2.25%) |
Sep 30, 2004 | 37.82 | 38.07 | 36.85 | 37.05 | 11,372,095 | -1.11(-2.91%) |
Sep 29, 2004 | 38.25 | 38.38 | 37.76 | 38.16 | 5,152,175 | -0.12(-0.32%) |
Sep 28, 2004 | 38.87 | 38.90 | 38.14 | 38.28 | 6,586,855 | -0.52(-1.35%) |
Sep 27, 2004 | 39.28 | 39.40 | 38.72 | 38.81 | 3,068,225 | -0.47(-1.19%) |
Sep 24, 2004 | 39.18 | 39.54 | 39.02 | 39.28 | 2,934,676 | +0.10(+0.25%) |
Sep 23, 2004 | 39.64 | 39.77 | 39.17 | 39.18 | 3,653,313 | -0.26(-0.66%) |
Sep 22, 2004 | 39.89 | 40.09 | 39.27 | 39.44 | 4,659,307 | -0.77(-1.90%) |
Sep 21, 2004 | 40.41 | 40.42 | 40.01 | 40.20 | 5,277,944 | -0.22(-0.53%) |
Sep 20, 2004 | 40.90 | 40.99 | 40.15 | 40.42 | 3,942,615 | -0.54(-1.33%) |
Sep 17, 2004 | 41.33 | 41.33 | 40.88 | 40.96 | 4,275,030 | -0.23(-0.55%) |
Sep 16, 2004 | 41.35 | 41.46 | 41.14 | 41.19 | 3,758,499 | -0.17(-0.42%) |
Sep 15, 2004 | 41.12 | 41.52 | 41.09 | 41.36 | 5,211,170 | +0.36(+0.87%) |
Sep 14, 2004 | 40.39 | 41.15 | 40.39 | 41.01 | 6,192,529 | +0.62(+1.54%) |
Sep 13, 2004 | 40.71 | 40.72 | 40.38 | 40.38 | 4,550,556 | -0.25(-0.61%) |
Sep 10, 2004 | 40.56 | 40.70 | 40.11 | 40.63 | 3,120,737 | +0.07(+0.18%) |
Sep 09, 2004 | 40.30 | 40.69 | 40.20 | 40.56 | 4,397,071 | +0.41(+1.01%) |
Sep 08, 2004 | 40.59 | 41.01 | 40.04 | 40.15 | 3,562,552 | -0.57(-1.41%) |
Sep 07, 2004 | 40.29 | 41.03 | 40.29 | 40.72 | 4,778,432 | +0.63(+1.57%) |
Sep 03, 2004 | 40.04 | 40.26 | 39.96 | 40.09 | 3,239,700 | +0.12(+0.31%) |
Sep 02, 2004 | 39.56 | 40.11 | 39.49 | 39.97 | 3,604,853 | +0.41(+1.05%) |