Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.63 | 34.80 | 33.85 | 33.98 | 4,220,700 | -0.50(-1.45%) |
Nov 29, 2004 | 34.96 | 34.99 | 34.19 | 34.48 | 5,225,500 | -0.16(-0.46%) |
Nov 26, 2004 | 33.95 | 34.78 | 33.95 | 34.64 | 2,907,800 | +0.89(+2.64%) |
Nov 24, 2004 | 33.59 | 33.88 | 33.54 | 33.75 | 3,300,600 | +0.17(+0.51%) |
Nov 23, 2004 | 34.02 | 34.02 | 33.51 | 33.58 | 3,256,800 | -0.07(-0.21%) |
Nov 22, 2004 | 33.61 | 33.81 | 33.19 | 33.65 | 3,443,800 | +0.04(+0.12%) |
Nov 19, 2004 | 33.97 | 33.98 | 33.41 | 33.61 | 2,863,400 | -0.35(-1.03%) |
Nov 18, 2004 | 33.85 | 34.29 | 33.64 | 33.96 | 3,992,600 | +0.09(+0.27%) |
Nov 17, 2004 | 33.90 | 34.26 | 33.70 | 33.87 | 4,510,600 | +0.26(+0.77%) |
Nov 16, 2004 | 33.98 | 33.98 | 33.61 | 33.61 | 2,877,500 | -0.20(-0.59%) |
Nov 15, 2004 | 34.39 | 34.41 | 33.78 | 33.81 | 3,553,900 | -0.46(-1.34%) |
Nov 12, 2004 | 33.55 | 34.43 | 33.52 | 34.27 | 5,417,500 | +0.81(+2.42%) |
Nov 11, 2004 | 33.15 | 33.48 | 33.00 | 33.46 | 2,811,500 | +0.31(+0.94%) |
Nov 10, 2004 | 33.25 | 33.55 | 33.04 | 33.15 | 2,848,500 | +0.00(+0.00%) |
Nov 09, 2004 | 33.25 | 33.40 | 32.98 | 33.15 | 3,190,900 | -0.17(-0.51%) |
Nov 08, 2004 | 33.35 | 33.60 | 32.96 | 33.32 | 2,715,100 | -0.02(-0.06%) |
Nov 05, 2004 | 33.40 | 33.61 | 33.01 | 33.34 | 3,373,500 | +0.14(+0.42%) |
Nov 04, 2004 | 32.11 | 33.37 | 32.11 | 33.20 | 5,636,800 | +1.10(+3.43%) |
Nov 03, 2004 | 32.41 | 32.45 | 31.61 | 32.10 | 5,890,300 | +0.02(+0.06%) |
Nov 02, 2004 | 32.87 | 32.88 | 32.05 | 32.08 | 4,895,900 | -0.79(-2.40%) |
Nov 01, 2004 | 32.65 | 33.00 | 32.59 | 32.87 | 3,498,900 | +0.37(+1.14%) |
Oct 29, 2004 | 32.25 | 32.95 | 32.20 | 32.50 | 3,995,100 | +0.09(+0.28%) |
Oct 28, 2004 | 32.40 | 32.68 | 31.80 | 32.41 | 6,757,400 | -0.96(-2.88%) |
Oct 27, 2004 | 32.90 | 33.48 | 32.75 | 33.37 | 4,390,600 | +0.33(+1.00%) |
Oct 26, 2004 | 32.04 | 33.10 | 32.04 | 33.04 | 4,470,600 | +0.98(+3.06%) |
Oct 25, 2004 | 31.73 | 32.20 | 31.68 | 32.06 | 3,727,900 | +0.40(+1.26%) |
Oct 22, 2004 | 31.92 | 32.05 | 31.60 | 31.66 | 2,478,200 | -0.09(-0.28%) |
Oct 21, 2004 | 31.48 | 31.84 | 31.20 | 31.75 | 4,353,000 | +0.49(+1.57%) |
Oct 20, 2004 | 31.10 | 31.59 | 31.10 | 31.26 | 4,352,900 | -0.04(-0.13%) |
Oct 19, 2004 | 32.45 | 32.63 | 31.10 | 31.30 | 5,451,200 | -1.19(-3.66%) |
Oct 18, 2004 | 32.28 | 32.77 | 32.22 | 32.49 | 2,750,300 | -0.08(-0.25%) |
Oct 15, 2004 | 32.55 | 32.85 | 32.52 | 32.57 | 4,145,600 | +0.02(+0.06%) |
Oct 14, 2004 | 32.19 | 32.55 | 32.05 | 32.55 | 6,139,500 | +0.36(+1.12%) |
Oct 13, 2004 | 32.74 | 32.74 | 31.60 | 32.19 | 7,091,000 | -1.00(-3.01%) |
Oct 12, 2004 | 33.10 | 33.26 | 32.60 | 33.19 | 4,012,300 | -0.16(-0.48%) |
Oct 11, 2004 | 33.60 | 33.60 | 33.24 | 33.35 | 2,287,900 | -0.05(-0.15%) |
Oct 08, 2004 | 33.70 | 34.60 | 33.26 | 33.40 | 7,035,300 | -0.68(-2.00%) |
Oct 07, 2004 | 34.28 | 34.60 | 34.08 | 34.08 | 5,464,400 | -0.08(-0.23%) |
Oct 06, 2004 | 33.50 | 34.28 | 33.40 | 34.16 | 4,026,900 | +0.60(+1.79%) |
Oct 05, 2004 | 33.85 | 34.20 | 33.52 | 33.56 | 4,302,700 | -0.43(-1.27%) |
Oct 04, 2004 | 34.01 | 34.20 | 33.60 | 33.99 | 5,429,400 | -0.02(-0.06%) |
Oct 01, 2004 | 33.93 | 34.09 | 33.71 | 34.01 | 5,263,900 | +0.42(+1.25%) |
Sep 30, 2004 | 33.30 | 33.70 | 33.16 | 33.59 | 6,991,700 | +0.34(+1.02%) |
Sep 29, 2004 | 32.95 | 33.56 | 32.90 | 33.25 | 9,516,000 | +0.55(+1.68%) |
Sep 28, 2004 | 31.40 | 32.75 | 31.39 | 32.70 | 8,059,600 | +1.34(+4.27%) |
Sep 27, 2004 | 31.25 | 31.82 | 31.20 | 31.36 | 4,513,700 | +0.13(+0.42%) |
Sep 24, 2004 | 31.07 | 31.55 | 30.90 | 31.23 | 5,829,600 | +0.14(+0.45%) |
Sep 23, 2004 | 31.20 | 31.20 | 30.80 | 31.09 | 3,640,400 | +0.00(+0.00%) |
Sep 22, 2004 | 30.83 | 31.30 | 30.83 | 31.09 | 4,035,000 | -0.18(-0.58%) |
Sep 21, 2004 | 31.03 | 31.40 | 30.90 | 31.27 | 5,134,200 | +0.44(+1.43%) |
Sep 20, 2004 | 30.52 | 31.12 | 30.51 | 30.83 | 4,257,100 | +0.18(+0.59%) |
Sep 17, 2004 | 30.50 | 31.06 | 30.42 | 30.65 | 4,482,000 | +0.30(+0.99%) |
Sep 16, 2004 | 30.35 | 30.56 | 30.27 | 30.35 | 4,167,500 | -0.06(-0.20%) |
Sep 15, 2004 | 30.70 | 30.70 | 30.36 | 30.41 | 3,683,200 | -0.29(-0.94%) |
Sep 14, 2004 | 30.60 | 30.71 | 30.45 | 30.70 | 4,881,500 | -0.09(-0.29%) |
Sep 13, 2004 | 30.76 | 30.94 | 30.30 | 30.79 | 6,363,100 | +0.04(+0.13%) |
Sep 10, 2004 | 31.56 | 31.70 | 30.42 | 30.75 | 16,921,700 | -2.54(-7.63%) |
Sep 09, 2004 | 33.15 | 33.31 | 32.82 | 33.29 | 4,042,300 | +0.39(+1.19%) |
Sep 08, 2004 | 33.00 | 33.05 | 32.75 | 32.90 | 3,066,400 | -0.17(-0.51%) |
Sep 07, 2004 | 33.05 | 33.22 | 32.43 | 33.07 | 3,515,700 | +0.22(+0.67%) |
Sep 03, 2004 | 32.72 | 32.94 | 32.42 | 32.85 | 2,859,200 | +0.10(+0.31%) |
Sep 02, 2004 | 32.50 | 32.76 | 32.02 | 32.75 | 2,577,700 | +0.33(+1.02%) |