Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,548,156 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.66 | 6,535,934 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,387,971 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,313,446 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.81 | 4,414,135 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.30 | 28.42 | 28.97 | 4,672,025 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.64 | 28.81 | 5,523,212 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,435,631 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,552,043 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,305,717 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.70 | 30.84 | 31.54 | 3,713,981 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.22 | 12,567,257 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.94 | 31.16 | 31.91 | 5,931,968 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.43 | 30.92 | 31.31 | 6,361,229 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.73 | 30.19 | 30.49 | 3,967,537 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.73 | 30.77 | 3,387,076 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.16 | 6,625,620 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.83 | 29.78 | 30.53 | 10,791,368 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.64 | 8,987,472 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.62 | 30.06 | 30.23 | 6,979,698 | +0.15(+0.50%) |
Nov 01, 2004 | 30.39 | 30.40 | 29.41 | 30.08 | 10,649,003 | -0.37(-1.22%) |
Oct 29, 2004 | 30.92 | 31.31 | 30.19 | 30.45 | 7,188,244 | -0.76(-2.44%) |
Oct 28, 2004 | 31.04 | 31.49 | 30.47 | 31.21 | 4,110,401 | +0.17(+0.56%) |
Oct 27, 2004 | 30.61 | 31.04 | 30.35 | 31.04 | 4,871,068 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.03 | 30.32 | 30.59 | 6,195,526 | +0.01(+0.02%) |
Oct 25, 2004 | 31.21 | 31.23 | 30.53 | 30.59 | 5,690,915 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.37 | 4,733,205 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.71 | 30.94 | 31.24 | 8,641,729 | +0.68(+2.22%) |
Oct 20, 2004 | 30.59 | 30.65 | 30.14 | 30.56 | 6,346,059 | -0.02(-0.06%) |
Oct 19, 2004 | 29.96 | 30.65 | 29.89 | 30.58 | 9,189,183 | +0.77(+2.60%) |
Oct 18, 2004 | 29.32 | 29.96 | 29.27 | 29.81 | 5,254,153 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.84 | 28.84 | 29.45 | 5,188,471 | +0.65(+2.27%) |
Oct 14, 2004 | 29.11 | 29.21 | 28.72 | 28.79 | 3,107,681 | -0.41(-1.40%) |
Oct 13, 2004 | 29.47 | 29.74 | 29.08 | 29.20 | 2,751,270 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.14 | 29.39 | 2,834,955 | -0.15(-0.51%) |
Oct 11, 2004 | 29.83 | 29.87 | 29.48 | 29.54 | 2,921,474 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.83 | 4,875,569 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.53 | 29.50 | 29.67 | 6,033,490 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,237 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,510,876 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,579,943 | +0.75(+2.56%) |
Oct 01, 2004 | 29.06 | 29.38 | 29.06 | 29.24 | 4,919,246 | +0.34(+1.16%) |
Sep 30, 2004 | 28.96 | 29.19 | 28.61 | 28.91 | 3,811,836 | -0.05(-0.19%) |
Sep 29, 2004 | 29.09 | 29.36 | 28.92 | 28.96 | 4,127,238 | -0.25(-0.86%) |
Sep 28, 2004 | 29.09 | 29.29 | 28.64 | 29.21 | 3,764,492 | +0.19(+0.64%) |
Sep 27, 2004 | 29.51 | 29.51 | 29.02 | 29.03 | 5,123,457 | -0.62(-2.10%) |
Sep 24, 2004 | 29.78 | 29.92 | 29.24 | 29.65 | 3,589,787 | -0.05(-0.16%) |
Sep 23, 2004 | 29.32 | 29.93 | 29.23 | 29.70 | 6,907,349 | +0.53(+1.83%) |
Sep 22, 2004 | 29.69 | 29.83 | 29.00 | 29.17 | 4,878,570 | -0.67(-2.23%) |
Sep 21, 2004 | 29.72 | 30.07 | 29.60 | 29.83 | 3,273,218 | +0.14(+0.46%) |
Sep 20, 2004 | 29.54 | 29.92 | 29.33 | 29.69 | 2,930,643 | +0.01(+0.04%) |
Sep 17, 2004 | 29.69 | 29.84 | 29.35 | 29.68 | 5,347,673 | +0.00(+0.00%) |
Sep 16, 2004 | 30.41 | 30.58 | 29.68 | 29.68 | 5,348,840 | -0.77(-2.52%) |
Sep 15, 2004 | 30.96 | 30.96 | 30.35 | 30.45 | 3,815,003 | -0.66(-2.12%) |
Sep 14, 2004 | 30.58 | 31.19 | 30.48 | 31.11 | 4,936,916 | +0.56(+1.83%) |
Sep 13, 2004 | 30.23 | 30.59 | 30.08 | 30.55 | 4,884,905 | +0.21(+0.69%) |
Sep 10, 2004 | 29.89 | 30.46 | 29.75 | 30.34 | 4,189,085 | +0.38(+1.28%) |
Sep 09, 2004 | 30.12 | 30.20 | 29.77 | 29.96 | 4,248,765 | -0.16(-0.54%) |
Sep 08, 2004 | 30.41 | 30.58 | 30.10 | 30.12 | 4,050,888 | -0.43(-1.41%) |
Sep 07, 2004 | 30.52 | 30.59 | 29.80 | 30.55 | 4,877,903 | +0.28(+0.93%) |
Sep 03, 2004 | 29.98 | 30.46 | 29.87 | 30.27 | 5,476,868 | +0.33(+1.10%) |
Sep 02, 2004 | 29.14 | 29.94 | 29.11 | 29.94 | 6,196,693 | +0.77(+2.63%) |