Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.52 | 33.69 | 33.28 | 33.32 | 2,622,965 | -0.28(-0.83%) |
Nov 29, 2004 | 33.75 | 33.91 | 33.46 | 33.59 | 1,801,446 | -0.22(-0.65%) |
Nov 26, 2004 | 33.84 | 34.02 | 33.81 | 33.81 | 405,695 | -0.05(-0.14%) |
Nov 24, 2004 | 34.07 | 34.34 | 33.67 | 33.86 | 1,849,815 | -0.11(-0.33%) |
Nov 23, 2004 | 33.81 | 34.02 | 33.56 | 33.97 | 2,282,265 | +0.08(+0.23%) |
Nov 22, 2004 | 33.81 | 33.97 | 33.48 | 33.89 | 2,379,910 | +0.15(+0.43%) |
Nov 19, 2004 | 34.41 | 34.44 | 33.67 | 33.75 | 1,595,575 | -0.62(-1.81%) |
Nov 18, 2004 | 34.36 | 34.63 | 34.26 | 34.37 | 1,538,137 | -0.19(-0.54%) |
Nov 17, 2004 | 34.37 | 34.61 | 34.27 | 34.55 | 4,176,217 | +0.24(+0.71%) |
Nov 16, 2004 | 34.08 | 34.39 | 33.98 | 34.31 | 3,328,398 | +0.15(+0.45%) |
Nov 15, 2004 | 34.00 | 34.20 | 33.81 | 34.16 | 1,647,572 | +0.11(+0.31%) |
Nov 12, 2004 | 33.65 | 34.12 | 33.35 | 34.05 | 2,487,985 | +0.44(+1.32%) |
Nov 11, 2004 | 33.05 | 33.63 | 33.05 | 33.61 | 1,487,954 | +0.54(+1.64%) |
Nov 10, 2004 | 33.01 | 33.30 | 32.81 | 33.07 | 1,370,961 | +0.13(+0.40%) |
Nov 09, 2004 | 33.22 | 33.25 | 32.42 | 32.93 | 1,867,349 | -0.13(-0.40%) |
Nov 08, 2004 | 33.69 | 33.74 | 32.96 | 33.07 | 3,854,260 | -0.69(-2.06%) |
Nov 05, 2004 | 34.02 | 34.22 | 33.67 | 33.76 | 3,319,631 | -0.19(-0.57%) |
Nov 04, 2004 | 33.16 | 33.96 | 32.91 | 33.95 | 3,511,898 | +0.87(+2.64%) |
Nov 03, 2004 | 32.89 | 33.11 | 32.81 | 33.08 | 3,122,073 | +0.38(+1.17%) |
Nov 02, 2004 | 32.62 | 33.08 | 32.48 | 32.70 | 1,815,654 | +0.09(+0.26%) |
Nov 01, 2004 | 32.65 | 32.79 | 32.46 | 32.61 | 3,642,948 | +0.07(+0.20%) |
Oct 29, 2004 | 32.47 | 32.72 | 32.43 | 32.54 | 2,136,855 | +0.00(+0.00%) |
Oct 28, 2004 | 32.62 | 32.73 | 31.92 | 32.54 | 2,497,658 | -0.11(-0.34%) |
Oct 27, 2004 | 32.16 | 32.72 | 31.76 | 32.66 | 2,138,367 | +0.50(+1.56%) |
Oct 26, 2004 | 31.55 | 32.24 | 31.52 | 32.15 | 2,513,378 | +0.60(+1.89%) |
Oct 25, 2004 | 31.51 | 31.72 | 31.30 | 31.56 | 2,033,013 | -0.08(-0.25%) |
Oct 22, 2004 | 32.26 | 32.41 | 31.64 | 31.64 | 2,261,406 | -0.59(-1.83%) |
Oct 21, 2004 | 32.51 | 32.65 | 32.05 | 32.23 | 2,322,018 | -0.21(-0.63%) |
Oct 20, 2004 | 32.77 | 32.81 | 32.10 | 32.43 | 3,035,009 | -0.46(-1.41%) |
Oct 19, 2004 | 32.88 | 33.05 | 32.68 | 32.89 | 3,575,533 | -0.03(-0.08%) |
Oct 18, 2004 | 32.18 | 32.95 | 32.15 | 32.92 | 2,102,241 | +0.66(+2.05%) |
Oct 15, 2004 | 32.61 | 32.61 | 32.13 | 32.26 | 3,277,157 | -0.10(-0.31%) |
Oct 14, 2004 | 32.93 | 32.93 | 32.34 | 32.36 | 3,533,815 | -0.55(-1.67%) |
Oct 13, 2004 | 33.26 | 33.35 | 32.81 | 32.91 | 2,710,482 | -0.22(-0.68%) |
Oct 12, 2004 | 32.94 | 33.34 | 32.83 | 33.13 | 2,519,878 | -0.03(-0.10%) |
Oct 11, 2004 | 33.08 | 33.24 | 32.81 | 33.16 | 1,646,060 | +0.35(+1.07%) |
Oct 08, 2004 | 33.00 | 33.24 | 32.72 | 32.81 | 1,972,249 | -0.32(-0.98%) |
Oct 07, 2004 | 33.14 | 33.31 | 32.91 | 33.14 | 2,455,638 | -0.03(-0.08%) |
Oct 06, 2004 | 32.76 | 33.17 | 32.72 | 33.16 | 2,548,597 | +0.40(+1.23%) |
Oct 05, 2004 | 32.91 | 33.05 | 32.75 | 32.76 | 1,994,469 | -0.37(-1.11%) |
Oct 04, 2004 | 32.98 | 33.16 | 32.68 | 33.13 | 2,722,877 | +0.16(+0.49%) |
Oct 01, 2004 | 32.67 | 33.04 | 32.54 | 32.97 | 2,321,565 | +0.40(+1.24%) |
Sep 30, 2004 | 32.86 | 32.86 | 32.35 | 32.56 | 3,510,537 | -0.25(-0.77%) |
Sep 29, 2004 | 32.32 | 32.81 | 32.09 | 32.81 | 2,258,080 | +0.39(+1.20%) |
Sep 28, 2004 | 32.48 | 32.63 | 32.27 | 32.42 | 2,315,367 | -0.03(-0.10%) |
Sep 27, 2004 | 32.57 | 32.81 | 32.34 | 32.46 | 3,113,155 | -0.18(-0.55%) |
Sep 24, 2004 | 32.20 | 32.91 | 32.18 | 32.64 | 2,988,151 | +0.37(+1.15%) |
Sep 23, 2004 | 32.67 | 32.76 | 32.24 | 32.27 | 3,067,960 | -0.40(-1.24%) |
Sep 22, 2004 | 31.94 | 32.93 | 31.92 | 32.67 | 5,198,770 | +0.52(+1.63%) |
Sep 21, 2004 | 32.38 | 32.48 | 32.06 | 32.15 | 4,888,905 | -0.26(-0.82%) |
Sep 20, 2004 | 33.05 | 33.05 | 32.33 | 32.41 | 3,520,211 | -0.48(-1.47%) |
Sep 17, 2004 | 33.13 | 33.24 | 32.72 | 32.89 | 4,290,036 | -0.19(-0.56%) |
Sep 16, 2004 | 32.56 | 33.13 | 32.56 | 33.08 | 3,236,345 | +0.71(+2.21%) |
Sep 15, 2004 | 32.32 | 32.73 | 32.17 | 32.36 | 3,374,650 | +0.05(+0.14%) |
Sep 14, 2004 | 32.05 | 32.52 | 31.94 | 32.32 | 3,537,140 | +0.23(+0.72%) |
Sep 13, 2004 | 32.21 | 32.23 | 31.88 | 32.09 | 3,358,326 | +0.00(+0.00%) |
Sep 10, 2004 | 32.38 | 32.38 | 31.79 | 32.09 | 3,289,853 | +0.38(+1.21%) |
Sep 09, 2004 | 31.95 | 32.08 | 31.59 | 31.70 | 3,370,721 | -0.25(-0.79%) |
Sep 08, 2004 | 32.58 | 32.69 | 31.95 | 31.95 | 2,702,774 | -0.68(-2.09%) |
Sep 07, 2004 | 32.90 | 33.15 | 32.56 | 32.64 | 2,458,359 | -0.24(-0.72%) |
Sep 03, 2004 | 32.42 | 32.91 | 32.39 | 32.87 | 2,147,436 | +0.40(+1.24%) |
Sep 02, 2004 | 32.50 | 32.58 | 32.01 | 32.47 | 2,404,246 | +0.14(+0.43%) |