Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.89 | 28.26 | 27.87 | 28.04 | 15,786,235 | +0.02(+0.07%) |
Nov 29, 2004 | 27.86 | 28.49 | 27.73 | 28.02 | 15,577,555 | +0.13(+0.46%) |
Nov 26, 2004 | 28.03 | 28.23 | 27.89 | 27.89 | 3,936,132 | -0.18(-0.62%) |
Nov 24, 2004 | 27.66 | 28.14 | 27.56 | 28.07 | 13,677,021 | +0.63(+2.28%) |
Nov 23, 2004 | 27.63 | 27.77 | 27.09 | 27.44 | 14,849,846 | -0.18(-0.63%) |
Nov 22, 2004 | 26.90 | 27.69 | 26.62 | 27.62 | 15,743,638 | +0.59(+2.17%) |
Nov 19, 2004 | 27.99 | 28.02 | 27.03 | 27.03 | 14,586,695 | -0.75(-2.72%) |
Nov 18, 2004 | 27.48 | 27.96 | 27.22 | 27.79 | 16,456,951 | +0.29(+1.05%) |
Nov 17, 2004 | 27.07 | 27.72 | 26.95 | 27.50 | 22,193,136 | +0.79(+2.95%) |
Nov 16, 2004 | 26.82 | 26.98 | 26.56 | 26.71 | 16,248,716 | -0.37(-1.37%) |
Nov 15, 2004 | 27.13 | 27.40 | 26.82 | 27.08 | 18,714,438 | -0.01(-0.03%) |
Nov 12, 2004 | 27.02 | 27.15 | 26.63 | 27.09 | 20,274,494 | +0.07(+0.27%) |
Nov 11, 2004 | 26.54 | 27.02 | 26.37 | 27.01 | 18,756,294 | +0.84(+3.22%) |
Nov 10, 2004 | 26.17 | 26.55 | 26.03 | 26.17 | 20,821,872 | -0.11(-0.41%) |
Nov 09, 2004 | 26.14 | 26.40 | 26.01 | 26.28 | 22,556,176 | +0.23(+0.88%) |
Nov 08, 2004 | 25.57 | 26.11 | 25.45 | 26.05 | 17,833,856 | +0.26(+1.02%) |
Nov 05, 2004 | 25.90 | 26.14 | 25.57 | 25.78 | 32,969,264 | +0.13(+0.53%) |
Nov 04, 2004 | 25.79 | 26.11 | 25.51 | 25.65 | 60,113,732 | -1.21(-4.51%) |
Nov 03, 2004 | 27.66 | 27.82 | 26.45 | 26.86 | 40,172,888 | -0.68(-2.47%) |
Nov 02, 2004 | 27.35 | 27.66 | 27.13 | 27.54 | 23,952,226 | +0.22(+0.79%) |
Nov 01, 2004 | 27.63 | 27.73 | 27.08 | 27.33 | 24,846,612 | -0.70(-2.50%) |
Oct 29, 2004 | 27.73 | 28.40 | 27.60 | 28.03 | 19,326,232 | +0.07(+0.27%) |
Oct 28, 2004 | 27.48 | 28.43 | 27.25 | 27.95 | 17,994,002 | +0.32(+1.15%) |
Oct 27, 2004 | 26.97 | 27.99 | 26.10 | 27.64 | 26,795,086 | +1.02(+3.85%) |
Oct 26, 2004 | 26.82 | 26.89 | 26.06 | 26.61 | 34,717,816 | -1.11(-3.99%) |
Oct 25, 2004 | 28.19 | 28.45 | 27.54 | 27.72 | 23,391,490 | -0.58(-2.05%) |
Oct 22, 2004 | 29.87 | 29.92 | 28.25 | 28.30 | 21,540,826 | -1.40(-4.72%) |
Oct 21, 2004 | 29.32 | 29.78 | 28.84 | 29.70 | 16,825,332 | +0.45(+1.54%) |
Oct 20, 2004 | 28.72 | 29.44 | 28.67 | 29.25 | 18,536,482 | +0.41(+1.43%) |
Oct 19, 2004 | 29.79 | 29.91 | 28.80 | 28.84 | 23,246,780 | -0.54(-1.83%) |
Oct 18, 2004 | 28.37 | 29.38 | 28.33 | 29.38 | 16,741,623 | +0.76(+2.66%) |
Oct 15, 2004 | 28.56 | 28.83 | 28.22 | 28.61 | 20,181,732 | +0.21(+0.74%) |
Oct 14, 2004 | 28.06 | 28.49 | 27.96 | 28.41 | 15,662,600 | +0.41(+1.47%) |
Oct 13, 2004 | 28.26 | 28.41 | 27.56 | 27.99 | 15,661,710 | +0.01(+0.02%) |
Oct 12, 2004 | 27.58 | 28.06 | 27.48 | 27.99 | 13,375,429 | +0.22(+0.80%) |
Oct 11, 2004 | 27.67 | 27.86 | 27.57 | 27.77 | 8,485,393 | +0.20(+0.71%) |
Oct 08, 2004 | 27.81 | 28.00 | 27.46 | 27.57 | 13,454,389 | -0.31(-1.11%) |
Oct 07, 2004 | 28.10 | 28.29 | 27.86 | 27.88 | 12,643,712 | -0.30(-1.05%) |
Oct 06, 2004 | 27.59 | 28.18 | 27.28 | 28.18 | 17,887,286 | +0.42(+1.53%) |
Oct 05, 2004 | 27.38 | 27.91 | 27.25 | 27.75 | 13,217,657 | +0.15(+0.53%) |
Oct 04, 2004 | 27.47 | 27.95 | 27.43 | 27.61 | 20,396,052 | +0.35(+1.30%) |
Oct 01, 2004 | 26.55 | 27.36 | 26.39 | 27.25 | 22,952,608 | +0.95(+3.61%) |
Sep 30, 2004 | 26.07 | 26.33 | 25.84 | 26.30 | 22,332,950 | +0.06(+0.23%) |
Sep 29, 2004 | 25.59 | 26.30 | 25.41 | 26.24 | 18,311,772 | +0.58(+2.26%) |
Sep 28, 2004 | 25.76 | 25.87 | 25.47 | 25.66 | 14,689,699 | +0.05(+0.21%) |
Sep 27, 2004 | 25.56 | 26.03 | 25.48 | 25.61 | 17,791,556 | -0.16(-0.63%) |
Sep 24, 2004 | 26.08 | 26.16 | 25.64 | 25.77 | 15,416,815 | -0.32(-1.21%) |
Sep 23, 2004 | 26.11 | 26.33 | 25.95 | 26.09 | 15,344,682 | +0.03(+0.10%) |
Sep 22, 2004 | 26.09 | 26.24 | 25.80 | 26.06 | 21,324,130 | -0.52(-1.95%) |
Sep 21, 2004 | 25.87 | 26.79 | 25.80 | 26.58 | 19,055,214 | +0.69(+2.68%) |
Sep 20, 2004 | 25.63 | 26.03 | 25.54 | 25.89 | 26,684,958 | -0.28(-1.06%) |
Sep 17, 2004 | 25.31 | 26.59 | 25.27 | 26.16 | 76,316,736 | -1.06(-3.89%) |
Sep 16, 2004 | 27.00 | 27.59 | 26.88 | 27.22 | 19,519,476 | -0.11(-0.42%) |
Sep 15, 2004 | 27.31 | 27.50 | 27.02 | 27.33 | 16,470,309 | -0.22(-0.81%) |
Sep 14, 2004 | 26.98 | 27.62 | 26.94 | 27.56 | 18,111,404 | +0.34(+1.24%) |
Sep 13, 2004 | 26.80 | 27.74 | 26.67 | 27.22 | 22,837,582 | +0.61(+2.30%) |
Sep 10, 2004 | 26.54 | 26.64 | 26.22 | 26.61 | 18,812,546 | -0.11(-0.40%) |
Sep 09, 2004 | 26.94 | 26.95 | 26.36 | 26.71 | 22,760,996 | +0.09(+0.35%) |
Sep 08, 2004 | 26.08 | 26.92 | 26.07 | 26.62 | 23,526,256 | +0.12(+0.46%) |
Sep 07, 2004 | 26.03 | 26.86 | 25.99 | 26.50 | 22,831,496 | +0.57(+2.18%) |
Sep 03, 2004 | 25.91 | 26.24 | 25.63 | 25.93 | 13,466,856 | -0.22(-0.85%) |
Sep 02, 2004 | 25.45 | 26.28 | 25.44 | 26.16 | 13,617,058 | +0.56(+2.18%) |