Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.89 | 34.15 | 33.46 | 33.47 | 5,721,987 | -0.62(-1.82%) |
Nov 29, 2004 | 34.68 | 34.68 | 33.55 | 34.09 | 9,004,259 | -0.27(-0.79%) |
Nov 26, 2004 | 34.27 | 34.76 | 34.23 | 34.36 | 1,664,398 | -0.03(-0.07%) |
Nov 24, 2004 | 34.49 | 34.68 | 34.14 | 34.39 | 4,590,878 | +0.10(+0.29%) |
Nov 23, 2004 | 35.10 | 35.23 | 33.78 | 34.29 | 7,606,107 | -0.94(-2.67%) |
Nov 22, 2004 | 34.67 | 35.27 | 34.33 | 35.23 | 6,653,929 | +0.57(+1.65%) |
Nov 19, 2004 | 35.55 | 35.55 | 34.58 | 34.66 | 5,310,429 | -0.74(-2.09%) |
Nov 18, 2004 | 35.33 | 35.46 | 35.17 | 35.40 | 4,301,369 | +0.34(+0.97%) |
Nov 17, 2004 | 36.05 | 36.09 | 35.01 | 35.06 | 5,432,160 | -0.60(-1.67%) |
Nov 16, 2004 | 35.89 | 36.05 | 35.59 | 35.65 | 7,333,009 | -0.23(-0.65%) |
Nov 15, 2004 | 35.24 | 35.89 | 35.15 | 35.89 | 5,280,155 | +0.61(+1.73%) |
Nov 12, 2004 | 35.21 | 35.33 | 34.56 | 35.28 | 4,268,546 | +0.14(+0.39%) |
Nov 11, 2004 | 34.90 | 35.60 | 34.65 | 35.14 | 4,437,440 | +0.23(+0.67%) |
Nov 10, 2004 | 35.43 | 35.44 | 34.80 | 34.91 | 5,570,142 | -0.57(-1.61%) |
Nov 09, 2004 | 35.74 | 35.99 | 35.37 | 35.48 | 4,360,641 | -0.26(-0.74%) |
Nov 08, 2004 | 35.90 | 36.18 | 35.46 | 35.74 | 6,460,021 | -0.41(-1.13%) |
Nov 05, 2004 | 36.06 | 36.53 | 35.87 | 36.15 | 6,629,073 | +0.18(+0.49%) |
Nov 04, 2004 | 35.70 | 36.05 | 35.15 | 35.97 | 8,302,713 | +0.43(+1.22%) |
Nov 03, 2004 | 36.21 | 36.90 | 35.15 | 35.54 | 14,705,534 | +0.95(+2.74%) |
Nov 02, 2004 | 34.36 | 35.29 | 34.35 | 34.59 | 8,483,557 | -0.02(-0.05%) |
Nov 01, 2004 | 34.46 | 34.86 | 34.24 | 34.61 | 7,600,849 | +0.15(+0.44%) |
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,631 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,212 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,387,800 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,460 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,247 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,678 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,280 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,114 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,875 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,480 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.17 | 35.99 | 10,299,482 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.17 | 35.17 | 6,220,861 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,096 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,525 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,002 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.04 | 37.08 | 6,224,207 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,508 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.95 | 38.58 | 6,094,031 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,680 | +0.28(+0.73%) |
Oct 04, 2004 | 38.54 | 39.15 | 38.54 | 38.64 | 5,275,853 | +0.10(+0.26%) |
Oct 01, 2004 | 37.81 | 38.81 | 37.80 | 38.54 | 5,516,128 | +0.85(+2.25%) |
Sep 30, 2004 | 38.47 | 38.72 | 37.48 | 37.69 | 11,179,800 | -1.13(-2.91%) |
Sep 29, 2004 | 38.91 | 39.04 | 38.41 | 38.82 | 5,065,055 | -0.13(-0.32%) |
Sep 28, 2004 | 39.54 | 39.57 | 38.79 | 38.94 | 6,475,476 | -0.53(-1.35%) |
Sep 27, 2004 | 39.96 | 40.07 | 39.38 | 39.48 | 3,016,344 | -0.48(-1.19%) |
Sep 24, 2004 | 39.85 | 40.22 | 39.69 | 39.95 | 2,885,053 | +0.10(+0.25%) |
Sep 23, 2004 | 40.32 | 40.45 | 39.84 | 39.85 | 3,591,538 | -0.26(-0.66%) |
Sep 22, 2004 | 40.58 | 40.78 | 39.95 | 40.12 | 4,580,522 | -0.78(-1.90%) |
Sep 21, 2004 | 41.11 | 41.12 | 40.70 | 40.90 | 5,188,698 | -0.22(-0.53%) |
Sep 20, 2004 | 41.60 | 41.70 | 40.85 | 41.12 | 3,875,948 | -0.55(-1.33%) |
Sep 17, 2004 | 42.04 | 42.04 | 41.59 | 41.67 | 4,202,742 | -0.23(-0.55%) |
Sep 16, 2004 | 42.06 | 42.17 | 41.84 | 41.90 | 3,694,945 | -0.18(-0.42%) |
Sep 15, 2004 | 41.83 | 42.24 | 41.79 | 42.08 | 5,123,052 | +0.36(+0.87%) |
Sep 14, 2004 | 41.08 | 41.86 | 41.08 | 41.71 | 6,087,817 | +0.63(+1.54%) |
Sep 13, 2004 | 41.41 | 41.42 | 41.08 | 41.08 | 4,473,609 | -0.25(-0.61%) |
Sep 10, 2004 | 41.25 | 41.40 | 40.80 | 41.33 | 3,067,968 | +0.08(+0.18%) |
Sep 09, 2004 | 41.00 | 41.39 | 40.89 | 41.25 | 4,322,720 | +0.41(+1.01%) |
Sep 08, 2004 | 41.28 | 41.71 | 40.73 | 40.84 | 3,502,311 | -0.58(-1.41%) |
Sep 07, 2004 | 40.98 | 41.74 | 40.98 | 41.42 | 4,697,632 | +0.64(+1.57%) |
Sep 03, 2004 | 40.73 | 40.95 | 40.65 | 40.78 | 3,184,919 | +0.13(+0.31%) |
Sep 02, 2004 | 40.24 | 40.79 | 40.17 | 40.66 | 3,543,897 | +0.42(+1.05%) |