Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.41 | 33.53 | 33.10 | 33.36 | 25,542,976 | -0.05(-0.16%) |
Nov 29, 2004 | 33.86 | 33.97 | 33.35 | 33.41 | 13,389,587 | -0.36(-1.07%) |
Nov 26, 2004 | 33.18 | 33.91 | 33.18 | 33.78 | 4,717,322 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.34 | 33.00 | 33.12 | 7,276,139 | -0.10(-0.30%) |
Nov 23, 2004 | 32.92 | 33.30 | 32.69 | 33.23 | 11,599,110 | +0.21(+0.65%) |
Nov 22, 2004 | 32.66 | 33.11 | 32.50 | 33.01 | 10,479,628 | +0.10(+0.32%) |
Nov 19, 2004 | 33.40 | 33.48 | 32.53 | 32.91 | 10,970,333 | -0.33(-0.98%) |
Nov 18, 2004 | 32.96 | 33.34 | 32.84 | 33.23 | 11,127,279 | +0.50(+1.53%) |
Nov 17, 2004 | 33.41 | 33.41 | 32.46 | 32.73 | 9,656,157 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.30 | 32.52 | 11,324,951 | -0.36(-1.09%) |
Nov 15, 2004 | 32.76 | 32.95 | 32.55 | 32.88 | 17,341,548 | +0.06(+0.20%) |
Nov 12, 2004 | 32.90 | 32.90 | 32.05 | 32.82 | 24,237,740 | -0.08(-0.24%) |
Nov 11, 2004 | 32.60 | 33.10 | 32.40 | 32.90 | 16,009,991 | +0.30(+0.91%) |
Nov 10, 2004 | 31.99 | 32.81 | 31.90 | 32.60 | 17,890,364 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.50 | 31.90 | 31.94 | 24,081,290 | -0.06(-0.19%) |
Nov 08, 2004 | 31.85 | 32.16 | 31.80 | 32.00 | 11,762,016 | -0.01(-0.03%) |
Nov 05, 2004 | 31.43 | 32.08 | 31.42 | 32.01 | 19,243,776 | +0.70(+2.23%) |
Nov 04, 2004 | 30.40 | 31.37 | 30.30 | 31.31 | 28,002,460 | +0.89(+2.94%) |
Nov 03, 2004 | 30.10 | 30.91 | 30.10 | 30.41 | 29,639,466 | +1.45(+5.00%) |
Nov 02, 2004 | 29.19 | 29.61 | 28.95 | 28.97 | 21,565,684 | -0.12(-0.40%) |
Nov 01, 2004 | 29.07 | 29.20 | 28.82 | 29.08 | 18,787,340 | -0.07(-0.25%) |
Oct 29, 2004 | 29.17 | 29.30 | 28.95 | 29.15 | 15,645,439 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.46 | 28.78 | 29.26 | 20,838,566 | -0.06(-0.21%) |
Oct 27, 2004 | 28.78 | 29.48 | 28.59 | 29.32 | 19,281,522 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.68 | 28.26 | 28.59 | 27,205,312 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.19 | 27.57 | 27.87 | 16,872,200 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.29 | 27.47 | 28.13 | 25,304,576 | +0.65(+2.36%) |
Oct 21, 2004 | 28.03 | 28.29 | 26.99 | 27.48 | 37,461,440 | -0.65(-2.30%) |
Oct 20, 2004 | 26.80 | 28.76 | 26.50 | 28.13 | 54,508,468 | +1.35(+5.05%) |
Oct 19, 2004 | 29.23 | 29.23 | 26.02 | 26.78 | 107,850,272 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.33 | 29.54 | 15,764,141 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.69 | 28.55 | 29.54 | 29,867,932 | +0.28(+0.95%) |
Oct 14, 2004 | 29.88 | 30.15 | 29.26 | 29.26 | 31,531,262 | +0.26(+0.90%) |
Oct 13, 2004 | 29.36 | 29.37 | 28.83 | 29.00 | 17,968,340 | -0.23(-0.79%) |
Oct 12, 2004 | 29.50 | 29.50 | 29.08 | 29.23 | 15,660,835 | -0.27(-0.91%) |
Oct 11, 2004 | 29.62 | 29.80 | 29.42 | 29.50 | 7,961,040 | -0.06(-0.20%) |
Oct 08, 2004 | 30.16 | 30.20 | 29.25 | 29.56 | 20,816,712 | -0.60(-1.99%) |
Oct 07, 2004 | 30.04 | 30.28 | 29.91 | 30.16 | 16,264,283 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.07 | 29.72 | 30.04 | 8,680,708 | +0.32(+1.07%) |
Oct 05, 2004 | 29.49 | 30.02 | 29.43 | 29.72 | 12,886,465 | +0.24(+0.81%) |
Oct 04, 2004 | 29.70 | 29.98 | 29.48 | 29.48 | 14,415,200 | -0.22(-0.73%) |
Oct 01, 2004 | 29.84 | 30.10 | 29.48 | 29.70 | 17,610,244 | +0.01(+0.03%) |
Sep 30, 2004 | 29.33 | 29.88 | 29.21 | 29.69 | 20,163,598 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.97 | 29.08 | 27,674,164 | -0.58(-1.97%) |
Sep 28, 2004 | 29.23 | 30.10 | 29.14 | 29.67 | 22,337,500 | +0.44(+1.50%) |
Sep 27, 2004 | 28.72 | 29.26 | 28.54 | 29.23 | 16,498,212 | +0.50(+1.75%) |
Sep 24, 2004 | 28.18 | 28.90 | 28.16 | 28.72 | 11,141,185 | +0.50(+1.77%) |
Sep 23, 2004 | 28.46 | 28.46 | 27.99 | 28.22 | 10,167,722 | -0.08(-0.30%) |
Sep 22, 2004 | 28.40 | 28.49 | 28.13 | 28.31 | 11,464,514 | -0.08(-0.30%) |
Sep 21, 2004 | 28.25 | 28.60 | 28.07 | 28.39 | 11,592,654 | +0.31(+1.09%) |
Sep 20, 2004 | 27.05 | 28.19 | 27.05 | 28.09 | 7,252,796 | -0.03(-0.10%) |
Sep 17, 2004 | 27.82 | 28.17 | 27.70 | 28.12 | 12,849,712 | +0.02(+0.06%) |
Sep 16, 2004 | 28.30 | 28.31 | 28.03 | 28.10 | 9,802,177 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.92 | 28.30 | 18,230,082 | +0.14(+0.49%) |
Sep 14, 2004 | 27.94 | 28.17 | 27.67 | 28.16 | 12,988,282 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.79 | 11,009,072 | +0.06(+0.20%) |
Sep 10, 2004 | 27.54 | 27.78 | 27.42 | 27.73 | 7,147,007 | +0.11(+0.41%) |
Sep 09, 2004 | 27.62 | 27.74 | 27.55 | 27.62 | 11,431,238 | -0.00(-0.01%) |
Sep 08, 2004 | 27.55 | 27.81 | 27.52 | 27.62 | 15,469,123 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.48 | 27.00 | 27.46 | 13,565,903 | +0.46(+1.70%) |
Sep 03, 2004 | 26.98 | 27.25 | 26.96 | 27.00 | 8,427,905 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.18 | 26.52 | 27.12 | 8,976,223 | +0.27(+1.02%) |