Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.15 | 31.28 | 31.07 | 31.07 | 8,977,572 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.89 | 31.10 | 7,280,756 | -0.10(-0.33%) |
Nov 26, 2004 | 31.12 | 31.41 | 31.12 | 31.20 | 4,343,181 | +0.15(+0.48%) |
Nov 24, 2004 | 31.15 | 31.20 | 30.87 | 31.06 | 7,528,028 | +0.01(+0.04%) |
Nov 23, 2004 | 31.18 | 31.34 | 31.01 | 31.05 | 10,105,326 | -0.14(-0.44%) |
Nov 22, 2004 | 30.78 | 31.22 | 30.71 | 31.18 | 9,364,913 | +0.51(+1.67%) |
Nov 19, 2004 | 30.60 | 30.78 | 30.36 | 30.67 | 9,358,059 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.20 | 30.49 | 6,944,556 | +0.11(+0.36%) |
Nov 17, 2004 | 29.99 | 30.41 | 29.99 | 30.39 | 8,388,651 | +0.49(+1.64%) |
Nov 16, 2004 | 30.11 | 30.15 | 29.85 | 29.90 | 9,469,482 | -0.24(-0.81%) |
Nov 15, 2004 | 30.75 | 30.80 | 29.97 | 30.14 | 13,168,207 | -0.91(-2.93%) |
Nov 12, 2004 | 30.03 | 31.05 | 30.02 | 31.05 | 10,465,076 | +0.94(+3.12%) |
Nov 11, 2004 | 29.96 | 30.19 | 29.90 | 30.11 | 8,593,745 | +0.15(+0.51%) |
Nov 10, 2004 | 29.87 | 30.08 | 29.47 | 29.96 | 14,832,510 | -0.07(-0.23%) |
Nov 09, 2004 | 30.19 | 30.32 | 29.99 | 30.03 | 11,294,943 | -0.34(-1.11%) |
Nov 08, 2004 | 31.01 | 31.01 | 30.33 | 30.36 | 10,273,690 | -0.67(-2.15%) |
Nov 05, 2004 | 30.95 | 31.15 | 30.78 | 31.03 | 10,252,249 | +0.09(+0.28%) |
Nov 04, 2004 | 30.43 | 30.97 | 30.39 | 30.94 | 9,943,817 | +0.69(+2.28%) |
Nov 03, 2004 | 30.04 | 30.44 | 29.89 | 30.25 | 12,074,898 | +0.61(+2.05%) |
Nov 02, 2004 | 29.90 | 30.20 | 29.62 | 29.65 | 10,316,396 | -0.48(-1.61%) |
Nov 01, 2004 | 30.19 | 30.47 | 29.92 | 30.13 | 12,374,368 | -0.06(-0.21%) |
Oct 29, 2004 | 29.59 | 30.25 | 29.54 | 30.19 | 10,972,100 | +0.34(+1.12%) |
Oct 28, 2004 | 30.10 | 30.49 | 29.66 | 29.86 | 11,382,640 | -0.28(-0.94%) |
Oct 27, 2004 | 30.70 | 30.81 | 29.96 | 30.14 | 10,461,737 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.71 | 30.17 | 30.70 | 7,732,771 | +0.29(+0.95%) |
Oct 25, 2004 | 30.41 | 30.57 | 30.13 | 30.41 | 7,299,033 | +0.06(+0.19%) |
Oct 22, 2004 | 30.47 | 30.71 | 30.28 | 30.35 | 7,244,728 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.17 | 30.38 | 7,666,340 | +0.01(+0.04%) |
Oct 20, 2004 | 30.01 | 30.46 | 29.94 | 30.37 | 8,307,808 | +0.35(+1.18%) |
Oct 19, 2004 | 29.82 | 30.07 | 29.82 | 30.02 | 10,955,228 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.54 | 30.07 | 30.11 | 8,782,671 | -0.28(-0.92%) |
Oct 15, 2004 | 30.44 | 30.58 | 30.31 | 30.39 | 10,661,207 | +0.01(+0.02%) |
Oct 14, 2004 | 30.73 | 30.76 | 30.33 | 30.38 | 8,677,927 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.81 | 30.23 | 30.33 | 12,721,463 | -0.66(-2.13%) |
Oct 12, 2004 | 31.06 | 31.33 | 30.94 | 30.99 | 8,990,753 | -0.25(-0.80%) |
Oct 11, 2004 | 31.53 | 31.55 | 31.07 | 31.24 | 6,275,847 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.65 | 31.17 | 31.46 | 10,193,199 | +0.04(+0.13%) |
Oct 07, 2004 | 31.41 | 31.90 | 31.28 | 31.42 | 10,393,021 | -0.11(-0.34%) |
Oct 06, 2004 | 31.04 | 31.60 | 31.02 | 31.53 | 12,222,173 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.70 | 30.98 | 9,238,553 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.74 | 30.39 | 30.65 | 8,392,342 | -0.03(-0.11%) |
Oct 01, 2004 | 30.50 | 30.88 | 30.39 | 30.68 | 9,934,502 | +0.16(+0.52%) |
Sep 30, 2004 | 30.52 | 30.66 | 30.26 | 30.52 | 10,243,286 | +0.01(+0.02%) |
Sep 29, 2004 | 30.74 | 30.84 | 30.45 | 30.52 | 15,421,079 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.66 | 30.77 | 12,987,717 | +0.21(+0.69%) |
Sep 27, 2004 | 30.17 | 30.60 | 30.02 | 30.56 | 10,753,825 | +0.50(+1.65%) |
Sep 24, 2004 | 29.92 | 30.27 | 29.90 | 30.06 | 9,003,758 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.77 | 11,749,067 | -0.47(-1.54%) |
Sep 22, 2004 | 30.31 | 30.44 | 30.13 | 30.24 | 14,804,567 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.52 | 29.70 | 30.45 | 12,917,595 | +0.85(+2.86%) |
Sep 20, 2004 | 29.59 | 29.87 | 29.56 | 29.61 | 10,426,061 | +0.05(+0.17%) |
Sep 17, 2004 | 29.13 | 29.58 | 29.13 | 29.55 | 12,378,058 | +0.55(+1.90%) |
Sep 16, 2004 | 29.04 | 29.13 | 28.91 | 29.00 | 7,503,951 | -0.04(-0.14%) |
Sep 15, 2004 | 29.19 | 29.28 | 29.02 | 29.04 | 10,723,772 | -0.10(-0.35%) |
Sep 14, 2004 | 29.02 | 29.30 | 28.95 | 29.14 | 10,787,568 | +0.16(+0.55%) |
Sep 13, 2004 | 28.93 | 28.99 | 28.60 | 28.99 | 10,768,587 | +14.75(+103.66%) |
Sep 10, 2004 | 14.41 | 14.43 | 14.23 | 14.23 | 15,550,252 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,305,663 | +0.18(+1.28%) |
Sep 08, 2004 | 14.19 | 14.25 | 14.16 | 14.20 | 13,316,184 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.21 | 16,332,316 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.19 | 10,507,782 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 13.99 | 14.18 | 10,437,133 | +0.14(+0.99%) |