Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.11 | 33.27 | 33.01 | 33.20 | 1,004,594 | +0.22(+0.67%) |
Nov 29, 2004 | 33.20 | 33.26 | 32.91 | 32.98 | 1,572,083 | -0.10(-0.30%) |
Nov 26, 2004 | 33.00 | 33.14 | 32.93 | 33.08 | 269,299 | +0.15(+0.45%) |
Nov 24, 2004 | 32.33 | 33.13 | 32.33 | 32.93 | 1,225,093 | +0.65(+2.01%) |
Nov 23, 2004 | 31.97 | 32.40 | 31.97 | 32.29 | 1,018,666 | +0.39(+1.21%) |
Nov 22, 2004 | 32.12 | 32.13 | 31.80 | 31.90 | 812,238 | -0.23(-0.73%) |
Nov 19, 2004 | 32.33 | 32.35 | 32.06 | 32.13 | 1,007,588 | -0.20(-0.62%) |
Nov 18, 2004 | 32.18 | 32.59 | 32.18 | 32.33 | 757,001 | +0.15(+0.48%) |
Nov 17, 2004 | 32.55 | 32.67 | 32.13 | 32.18 | 1,875,962 | -0.17(-0.54%) |
Nov 16, 2004 | 32.48 | 32.71 | 32.29 | 32.35 | 682,753 | -0.32(-0.98%) |
Nov 15, 2004 | 33.00 | 33.00 | 32.61 | 32.67 | 932,442 | -0.39(-1.19%) |
Nov 12, 2004 | 32.73 | 33.07 | 32.40 | 33.07 | 1,053,245 | +0.33(+1.02%) |
Nov 11, 2004 | 32.57 | 32.79 | 32.47 | 32.73 | 1,236,470 | +0.32(+0.99%) |
Nov 10, 2004 | 32.39 | 32.63 | 32.35 | 32.41 | 1,080,938 | +0.16(+0.50%) |
Nov 09, 2004 | 32.23 | 32.41 | 32.11 | 32.25 | 1,482,417 | -0.11(-0.35%) |
Nov 08, 2004 | 32.31 | 32.61 | 32.13 | 32.37 | 2,272,650 | +0.00(+0.00%) |
Nov 05, 2004 | 32.67 | 32.71 | 32.14 | 32.37 | 1,721,178 | -0.17(-0.51%) |
Nov 04, 2004 | 32.06 | 32.53 | 31.80 | 32.53 | 3,118,120 | +0.47(+1.48%) |
Nov 03, 2004 | 32.07 | 32.33 | 31.91 | 32.06 | 1,712,197 | +0.33(+1.03%) |
Nov 02, 2004 | 31.36 | 32.07 | 31.28 | 31.73 | 2,105,143 | +0.50(+1.60%) |
Nov 01, 2004 | 31.05 | 31.61 | 31.04 | 31.23 | 924,209 | +0.10(+0.32%) |
Oct 29, 2004 | 30.96 | 31.20 | 30.80 | 31.13 | 662,544 | +0.21(+0.69%) |
Oct 28, 2004 | 31.00 | 31.24 | 30.90 | 30.92 | 1,284,671 | -0.15(-0.47%) |
Oct 27, 2004 | 31.10 | 31.21 | 30.80 | 31.06 | 1,723,723 | -0.03(-0.11%) |
Oct 26, 2004 | 31.23 | 31.24 | 30.88 | 31.10 | 1,759,500 | -0.27(-0.85%) |
Oct 25, 2004 | 31.19 | 31.60 | 31.00 | 31.36 | 874,810 | +0.09(+0.30%) |
Oct 22, 2004 | 31.40 | 31.86 | 31.06 | 31.27 | 2,536,860 | -0.01(-0.04%) |
Oct 21, 2004 | 32.53 | 32.53 | 30.04 | 31.28 | 5,359,485 | -0.95(-2.94%) |
Oct 20, 2004 | 32.05 | 32.23 | 31.69 | 32.23 | 2,843,582 | +0.07(+0.21%) |
Oct 19, 2004 | 32.47 | 32.47 | 31.84 | 32.17 | 1,386,912 | -0.26(-0.80%) |
Oct 18, 2004 | 32.32 | 32.43 | 31.93 | 32.43 | 2,570,840 | +0.15(+0.46%) |
Oct 15, 2004 | 31.33 | 32.38 | 31.30 | 32.28 | 4,689,606 | +1.04(+3.31%) |
Oct 14, 2004 | 31.13 | 31.39 | 30.90 | 31.24 | 1,090,519 | +0.14(+0.45%) |
Oct 13, 2004 | 31.30 | 31.50 | 30.93 | 31.10 | 1,260,720 | -0.06(-0.19%) |
Oct 12, 2004 | 31.14 | 31.28 | 30.88 | 31.16 | 1,326,586 | -0.29(-0.91%) |
Oct 11, 2004 | 31.31 | 31.52 | 31.30 | 31.45 | 1,253,984 | +0.23(+0.73%) |
Oct 08, 2004 | 31.05 | 31.46 | 30.80 | 31.22 | 1,804,857 | +0.03(+0.11%) |
Oct 07, 2004 | 31.43 | 31.43 | 31.10 | 31.19 | 1,982,394 | -0.28(-0.89%) |
Oct 06, 2004 | 31.03 | 31.66 | 30.90 | 31.47 | 2,285,674 | +0.44(+1.42%) |
Oct 05, 2004 | 30.73 | 31.29 | 30.52 | 31.03 | 2,793,285 | +0.47(+1.53%) |
Oct 04, 2004 | 30.07 | 30.84 | 30.02 | 30.56 | 3,502,833 | +0.94(+3.18%) |
Oct 01, 2004 | 29.37 | 29.85 | 29.13 | 29.62 | 1,322,244 | +0.49(+1.70%) |
Sep 30, 2004 | 29.23 | 29.41 | 29.07 | 29.13 | 1,592,292 | -0.03(-0.11%) |
Sep 29, 2004 | 29.25 | 29.43 | 29.06 | 29.16 | 821,968 | -0.15(-0.52%) |
Sep 28, 2004 | 29.36 | 29.39 | 29.14 | 29.31 | 911,485 | +0.26(+0.90%) |
Sep 27, 2004 | 29.37 | 29.49 | 29.05 | 29.05 | 1,071,507 | -0.54(-1.83%) |
Sep 24, 2004 | 29.39 | 29.77 | 29.38 | 29.59 | 985,134 | +0.21(+0.70%) |
Sep 23, 2004 | 29.22 | 29.43 | 29.06 | 29.39 | 1,063,274 | +0.21(+0.71%) |
Sep 22, 2004 | 29.32 | 29.36 | 29.07 | 29.18 | 853,703 | -0.21(-0.70%) |
Sep 21, 2004 | 29.43 | 29.79 | 29.29 | 29.39 | 1,656,810 | +0.21(+0.73%) |
Sep 20, 2004 | 29.57 | 29.57 | 29.09 | 29.17 | 1,759,350 | -0.61(-2.04%) |
Sep 17, 2004 | 29.15 | 30.03 | 29.15 | 29.78 | 2,971,720 | +0.27(+0.93%) |
Sep 16, 2004 | 29.06 | 29.65 | 29.01 | 29.51 | 1,936,438 | +0.39(+1.33%) |
Sep 15, 2004 | 28.40 | 29.39 | 28.40 | 29.12 | 3,708,962 | +0.74(+2.61%) |
Sep 14, 2004 | 28.29 | 28.50 | 28.22 | 28.38 | 984,685 | +0.05(+0.19%) |
Sep 13, 2004 | 28.18 | 28.45 | 28.16 | 28.32 | 1,240,362 | +0.17(+0.59%) |
Sep 10, 2004 | 28.10 | 28.24 | 27.92 | 28.16 | 780,054 | +0.14(+0.50%) |
Sep 09, 2004 | 28.04 | 28.08 | 27.17 | 28.02 | 3,188,626 | -0.19(-0.69%) |
Sep 08, 2004 | 28.16 | 28.32 | 27.96 | 28.21 | 1,605,166 | +0.09(+0.31%) |
Sep 07, 2004 | 27.90 | 28.19 | 27.89 | 28.12 | 1,083,782 | +0.11(+0.41%) |
Sep 03, 2004 | 27.87 | 28.09 | 27.74 | 28.01 | 1,031,539 | -0.03(-0.10%) |
Sep 02, 2004 | 27.52 | 28.19 | 27.36 | 28.04 | 1,581,664 | +0.29(+1.03%) |