Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.72 | 29.78 | 29.54 | 29.61 | 3,837,225 | -0.06(-0.20%) |
Nov 29, 2004 | 29.91 | 29.98 | 29.54 | 29.67 | 6,178,260 | -0.09(-0.31%) |
Nov 26, 2004 | 29.69 | 29.81 | 29.66 | 29.76 | 2,241,385 | +0.42(+1.41%) |
Nov 24, 2004 | 29.28 | 29.43 | 29.21 | 29.35 | 5,375,886 | +0.26(+0.88%) |
Nov 23, 2004 | 29.09 | 29.20 | 29.03 | 29.09 | 4,949,113 | +0.14(+0.47%) |
Nov 22, 2004 | 28.83 | 29.04 | 28.78 | 28.96 | 6,048,778 | +0.01(+0.05%) |
Nov 19, 2004 | 28.99 | 29.03 | 28.90 | 28.94 | 6,665,112 | +0.14(+0.50%) |
Nov 18, 2004 | 28.77 | 28.83 | 28.59 | 28.80 | 4,352,667 | -0.02(-0.07%) |
Nov 17, 2004 | 28.71 | 28.84 | 28.59 | 28.82 | 5,072,587 | +0.36(+1.25%) |
Nov 16, 2004 | 28.70 | 28.73 | 28.39 | 28.46 | 6,447,582 | -0.16(-0.57%) |
Nov 15, 2004 | 28.87 | 28.88 | 28.49 | 28.62 | 7,759,598 | -0.30(-1.03%) |
Nov 12, 2004 | 28.25 | 28.94 | 28.25 | 28.92 | 4,808,029 | +0.48(+1.70%) |
Nov 11, 2004 | 28.38 | 28.48 | 28.30 | 28.44 | 5,680,220 | -0.10(-0.34%) |
Nov 10, 2004 | 28.38 | 28.60 | 28.22 | 28.54 | 5,129,766 | -0.01(-0.05%) |
Nov 09, 2004 | 28.69 | 28.78 | 28.52 | 28.55 | 6,015,423 | -0.19(-0.65%) |
Nov 08, 2004 | 28.86 | 28.90 | 28.63 | 28.74 | 6,048,156 | -0.01(-0.05%) |
Nov 05, 2004 | 28.74 | 28.95 | 28.68 | 28.75 | 8,333,462 | -0.26(-0.88%) |
Nov 04, 2004 | 28.71 | 29.03 | 28.71 | 29.01 | 9,476,633 | +0.40(+1.38%) |
Nov 03, 2004 | 28.68 | 28.70 | 28.32 | 28.61 | 8,154,052 | +0.62(+2.21%) |
Nov 02, 2004 | 28.30 | 28.45 | 27.99 | 28.00 | 6,007,551 | -0.20(-0.72%) |
Nov 01, 2004 | 28.48 | 28.54 | 28.11 | 28.20 | 9,761,286 | +0.08(+0.29%) |
Oct 29, 2004 | 27.99 | 28.14 | 27.86 | 28.12 | 6,453,383 | +0.30(+1.09%) |
Oct 28, 2004 | 27.83 | 28.19 | 27.69 | 27.81 | 8,069,319 | -0.49(-1.74%) |
Oct 27, 2004 | 28.77 | 28.77 | 28.15 | 28.31 | 9,535,884 | -0.14(-0.49%) |
Oct 26, 2004 | 28.42 | 28.50 | 28.19 | 28.45 | 6,350,212 | -0.27(-0.92%) |
Oct 25, 2004 | 28.66 | 28.82 | 28.63 | 28.71 | 6,998,036 | +0.25(+0.86%) |
Oct 22, 2004 | 28.74 | 28.77 | 28.43 | 28.46 | 5,545,144 | -0.05(-0.19%) |
Oct 21, 2004 | 28.68 | 28.69 | 28.42 | 28.52 | 5,259,663 | -0.03(-0.10%) |
Oct 20, 2004 | 28.10 | 28.55 | 28.10 | 28.55 | 4,772,396 | +0.36(+1.27%) |
Oct 19, 2004 | 28.31 | 28.36 | 28.15 | 28.19 | 6,480,523 | -0.07(-0.24%) |
Oct 18, 2004 | 28.47 | 28.62 | 28.22 | 28.26 | 5,273,957 | -0.22(-0.76%) |
Oct 15, 2004 | 28.52 | 28.58 | 28.33 | 28.47 | 7,045,064 | +0.20(+0.70%) |
Oct 14, 2004 | 28.28 | 28.43 | 28.22 | 28.28 | 6,392,889 | +0.28(+1.00%) |
Oct 13, 2004 | 28.06 | 28.08 | 27.80 | 28.00 | 8,589,733 | -0.29(-1.04%) |
Oct 12, 2004 | 28.45 | 28.58 | 28.29 | 28.29 | 4,118,563 | -0.39(-1.35%) |
Oct 11, 2004 | 28.82 | 28.84 | 28.54 | 28.68 | 5,117,750 | -0.03(-0.12%) |
Oct 08, 2004 | 28.80 | 28.89 | 28.63 | 28.71 | 5,516,141 | +0.12(+0.42%) |
Oct 07, 2004 | 28.76 | 28.80 | 28.53 | 28.59 | 5,011,679 | -0.15(-0.54%) |
Oct 06, 2004 | 28.66 | 28.90 | 28.62 | 28.74 | 8,687,103 | +0.47(+1.66%) |
Oct 05, 2004 | 28.08 | 28.44 | 28.08 | 28.28 | 6,894,036 | +0.50(+1.79%) |
Oct 04, 2004 | 27.79 | 27.88 | 27.66 | 27.78 | 6,266,307 | -0.31(-1.10%) |
Oct 01, 2004 | 27.95 | 28.11 | 27.92 | 28.09 | 4,627,169 | +0.32(+1.15%) |
Sep 30, 2004 | 27.63 | 27.80 | 27.62 | 27.77 | 3,415,424 | +0.08(+0.30%) |
Sep 29, 2004 | 27.88 | 27.95 | 27.60 | 27.69 | 7,067,439 | -0.55(-1.93%) |
Sep 28, 2004 | 28.45 | 28.50 | 28.21 | 28.23 | 7,870,641 | +0.29(+1.05%) |
Sep 27, 2004 | 27.90 | 28.04 | 27.81 | 27.94 | 5,440,730 | +0.16(+0.57%) |
Sep 24, 2004 | 27.93 | 28.08 | 27.77 | 27.78 | 6,190,690 | +0.21(+0.75%) |
Sep 23, 2004 | 27.98 | 27.99 | 27.57 | 27.57 | 9,657,079 | -0.23(-0.83%) |
Sep 22, 2004 | 27.87 | 27.89 | 27.70 | 27.80 | 6,372,172 | -0.24(-0.86%) |
Sep 21, 2004 | 27.89 | 28.12 | 27.77 | 28.04 | 11,636,807 | +0.67(+2.45%) |
Sep 20, 2004 | 27.41 | 27.55 | 27.35 | 27.37 | 7,616,442 | +0.14(+0.50%) |
Sep 17, 2004 | 27.02 | 27.35 | 26.95 | 27.24 | 10,692,728 | +0.63(+2.38%) |
Sep 16, 2004 | 26.60 | 26.69 | 26.55 | 26.61 | 5,048,141 | +0.14(+0.51%) |
Sep 15, 2004 | 26.33 | 26.61 | 26.27 | 26.47 | 8,679,852 | -0.03(-0.13%) |
Sep 14, 2004 | 26.47 | 26.63 | 26.42 | 26.50 | 4,512,189 | +0.01(+0.04%) |
Sep 13, 2004 | 26.43 | 26.60 | 26.41 | 26.50 | 4,428,284 | +0.09(+0.35%) |
Sep 10, 2004 | 26.57 | 26.59 | 26.36 | 26.40 | 3,978,930 | +0.04(+0.15%) |
Sep 09, 2004 | 26.27 | 26.47 | 26.18 | 26.36 | 5,226,308 | +0.20(+0.78%) |
Sep 08, 2004 | 25.96 | 26.33 | 25.95 | 26.16 | 4,580,762 | -0.02(-0.09%) |
Sep 07, 2004 | 26.04 | 26.19 | 25.82 | 26.19 | 7,147,821 | -0.02(-0.09%) |
Sep 03, 2004 | 26.10 | 26.28 | 26.05 | 26.21 | 5,428,507 | -0.28(-1.06%) |
Sep 02, 2004 | 26.28 | 26.49 | 26.26 | 26.49 | 4,975,631 | +0.19(+0.73%) |