Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.32 | 33.58 | 32.89 | 32.90 | 5,820,506 | -0.61(-1.82%) |
Nov 29, 2004 | 34.09 | 34.09 | 32.98 | 33.52 | 9,159,290 | -0.27(-0.79%) |
Nov 26, 2004 | 33.69 | 34.18 | 33.65 | 33.78 | 1,693,055 | -0.02(-0.07%) |
Nov 24, 2004 | 33.90 | 34.09 | 33.56 | 33.80 | 4,669,922 | +0.10(+0.29%) |
Nov 23, 2004 | 34.50 | 34.63 | 33.21 | 33.71 | 7,737,065 | -0.93(-2.67%) |
Nov 22, 2004 | 34.08 | 34.67 | 33.75 | 34.63 | 6,768,493 | +0.56(+1.65%) |
Nov 19, 2004 | 34.95 | 34.95 | 34.00 | 34.07 | 5,401,861 | -0.73(-2.09%) |
Nov 18, 2004 | 34.74 | 34.86 | 34.57 | 34.80 | 4,375,428 | +0.33(+0.97%) |
Nov 17, 2004 | 35.44 | 35.48 | 34.42 | 34.47 | 5,525,688 | -0.59(-1.67%) |
Nov 16, 2004 | 35.28 | 35.44 | 34.98 | 35.05 | 7,459,265 | -0.23(-0.65%) |
Nov 15, 2004 | 34.64 | 35.28 | 34.55 | 35.28 | 5,371,066 | +0.60(+1.73%) |
Nov 12, 2004 | 34.61 | 34.73 | 33.98 | 34.68 | 4,342,040 | +0.14(+0.39%) |
Nov 11, 2004 | 34.30 | 35.00 | 34.06 | 34.55 | 4,513,842 | +0.23(+0.67%) |
Nov 10, 2004 | 34.83 | 34.84 | 34.21 | 34.32 | 5,666,046 | -0.56(-1.61%) |
Nov 09, 2004 | 35.14 | 35.38 | 34.77 | 34.88 | 4,435,721 | -0.26(-0.74%) |
Nov 08, 2004 | 35.29 | 35.57 | 34.86 | 35.14 | 6,571,246 | -0.40(-1.13%) |
Nov 05, 2004 | 35.45 | 35.91 | 35.26 | 35.54 | 6,743,209 | +0.17(+0.49%) |
Nov 04, 2004 | 35.09 | 35.44 | 34.56 | 35.37 | 8,445,666 | +0.43(+1.22%) |
Nov 03, 2004 | 35.60 | 36.27 | 34.55 | 34.94 | 14,958,726 | +0.93(+2.74%) |
Nov 02, 2004 | 33.78 | 34.69 | 33.77 | 34.01 | 8,629,623 | -0.02(-0.05%) |
Nov 01, 2004 | 33.88 | 34.27 | 33.66 | 34.03 | 7,731,717 | +0.15(+0.44%) |
Oct 29, 2004 | 34.43 | 34.55 | 33.29 | 33.88 | 9,954,115 | -0.70(-2.02%) |
Oct 28, 2004 | 34.58 | 34.74 | 34.13 | 34.58 | 8,110,490 | -0.10(-0.28%) |
Oct 27, 2004 | 33.16 | 34.91 | 32.95 | 34.67 | 15,652,739 | +2.31(+7.15%) |
Oct 26, 2004 | 31.07 | 32.40 | 31.07 | 32.36 | 9,840,013 | +1.24(+3.99%) |
Oct 25, 2004 | 31.99 | 32.08 | 31.06 | 31.12 | 10,319,923 | -0.87(-2.72%) |
Oct 22, 2004 | 32.33 | 32.61 | 31.86 | 31.99 | 15,555,979 | -0.49(-1.50%) |
Oct 21, 2004 | 33.48 | 33.86 | 32.26 | 32.48 | 17,248,224 | -1.52(-4.46%) |
Oct 20, 2004 | 34.49 | 34.58 | 33.82 | 34.00 | 10,352,338 | -0.56(-1.61%) |
Oct 19, 2004 | 35.42 | 35.48 | 34.45 | 34.55 | 6,762,335 | -0.86(-2.44%) |
Oct 18, 2004 | 35.17 | 35.66 | 35.17 | 35.42 | 5,360,207 | +0.03(+0.09%) |
Oct 15, 2004 | 34.72 | 35.52 | 34.57 | 35.38 | 10,476,813 | +0.81(+2.36%) |
Oct 14, 2004 | 34.79 | 35.16 | 34.57 | 34.57 | 6,327,968 | -0.17(-0.48%) |
Oct 13, 2004 | 35.26 | 35.38 | 34.45 | 34.74 | 8,488,778 | -0.52(-1.49%) |
Oct 12, 2004 | 35.35 | 35.85 | 35.21 | 35.26 | 9,882,801 | -1.14(-3.14%) |
Oct 11, 2004 | 36.50 | 36.71 | 36.28 | 36.40 | 4,357,762 | -0.05(-0.14%) |
Oct 08, 2004 | 36.71 | 37.26 | 36.41 | 36.45 | 6,331,372 | -0.30(-0.81%) |
Oct 07, 2004 | 37.98 | 38.17 | 36.64 | 36.75 | 8,991,703 | -1.18(-3.11%) |
Oct 06, 2004 | 38.27 | 38.27 | 37.30 | 37.93 | 6,198,955 | -0.33(-0.87%) |
Oct 05, 2004 | 38.07 | 38.45 | 37.95 | 38.26 | 3,550,781 | +0.28(+0.73%) |
Oct 04, 2004 | 37.88 | 38.49 | 37.88 | 37.98 | 5,366,690 | +0.10(+0.26%) |
Oct 01, 2004 | 37.17 | 38.15 | 37.16 | 37.88 | 5,611,102 | +0.83(+2.25%) |
Sep 30, 2004 | 37.82 | 38.07 | 36.85 | 37.05 | 11,372,288 | -1.11(-2.91%) |
Sep 29, 2004 | 38.25 | 38.38 | 37.76 | 38.16 | 5,152,263 | -0.12(-0.32%) |
Sep 28, 2004 | 38.87 | 38.90 | 38.14 | 38.28 | 6,586,967 | -0.52(-1.35%) |
Sep 27, 2004 | 39.28 | 39.39 | 38.72 | 38.81 | 3,068,278 | -0.47(-1.19%) |
Sep 24, 2004 | 39.18 | 39.54 | 39.02 | 39.28 | 2,934,726 | +0.10(+0.25%) |
Sep 23, 2004 | 39.64 | 39.77 | 39.17 | 39.18 | 3,653,375 | -0.26(-0.66%) |
Sep 22, 2004 | 39.89 | 40.09 | 39.27 | 39.44 | 4,659,387 | -0.77(-1.90%) |
Sep 21, 2004 | 40.41 | 40.42 | 40.01 | 40.20 | 5,278,034 | -0.22(-0.53%) |
Sep 20, 2004 | 40.90 | 40.99 | 40.15 | 40.42 | 3,942,682 | -0.54(-1.33%) |
Sep 17, 2004 | 41.33 | 41.33 | 40.88 | 40.96 | 4,275,102 | -0.23(-0.55%) |
Sep 16, 2004 | 41.35 | 41.46 | 41.13 | 41.19 | 3,758,563 | -0.17(-0.42%) |
Sep 15, 2004 | 41.12 | 41.52 | 41.09 | 41.36 | 5,211,259 | +0.36(+0.87%) |
Sep 14, 2004 | 40.39 | 41.15 | 40.39 | 41.01 | 6,192,634 | +0.62(+1.54%) |
Sep 13, 2004 | 40.71 | 40.72 | 40.38 | 40.38 | 4,550,633 | -0.25(-0.61%) |
Sep 10, 2004 | 40.55 | 40.70 | 40.11 | 40.63 | 3,120,790 | +0.07(+0.18%) |
Sep 09, 2004 | 40.30 | 40.69 | 40.20 | 40.55 | 4,397,146 | +0.41(+1.01%) |
Sep 08, 2004 | 40.59 | 41.01 | 40.04 | 40.15 | 3,562,612 | -0.57(-1.41%) |
Sep 07, 2004 | 40.29 | 41.03 | 40.29 | 40.72 | 4,778,513 | +0.63(+1.57%) |
Sep 03, 2004 | 40.04 | 40.26 | 39.96 | 40.09 | 3,239,755 | +0.12(+0.31%) |
Sep 02, 2004 | 39.56 | 40.10 | 39.49 | 39.97 | 3,604,914 | +0.41(+1.05%) |