Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.80 | 33.80 | 32.52 | 33.01 | 2,936,119 | -0.87(-2.57%) |
Nov 29, 2004 | 34.06 | 34.25 | 33.37 | 33.88 | 2,790,803 | +0.20(+0.58%) |
Nov 26, 2004 | 33.51 | 33.77 | 33.43 | 33.68 | 416,212 | +0.30(+0.91%) |
Nov 24, 2004 | 33.80 | 33.85 | 32.98 | 33.38 | 1,438,389 | -0.10(-0.30%) |
Nov 23, 2004 | 33.12 | 33.95 | 33.04 | 33.48 | 3,718,725 | +1.28(+3.96%) |
Nov 22, 2004 | 31.27 | 32.37 | 30.87 | 32.20 | 2,530,670 | +0.82(+2.61%) |
Nov 19, 2004 | 31.59 | 31.88 | 31.25 | 31.38 | 2,781,419 | -0.59(-1.86%) |
Nov 18, 2004 | 32.18 | 32.40 | 31.98 | 31.98 | 1,779,804 | -0.20(-0.63%) |
Nov 17, 2004 | 32.07 | 32.88 | 31.98 | 32.18 | 2,435,035 | +0.24(+0.75%) |
Nov 16, 2004 | 32.59 | 32.60 | 31.75 | 31.94 | 2,524,736 | -0.67(-2.07%) |
Nov 15, 2004 | 32.43 | 32.85 | 32.24 | 32.62 | 3,184,107 | +0.24(+0.74%) |
Nov 12, 2004 | 31.99 | 32.52 | 31.88 | 32.38 | 2,539,503 | +0.68(+2.15%) |
Nov 11, 2004 | 31.34 | 31.78 | 30.99 | 31.70 | 3,236,548 | +0.36(+1.13%) |
Nov 10, 2004 | 30.83 | 31.93 | 30.83 | 31.34 | 5,539,930 | +0.91(+2.98%) |
Nov 09, 2004 | 29.79 | 30.76 | 29.77 | 30.43 | 5,338,448 | -0.12(-0.38%) |
Nov 08, 2004 | 30.72 | 31.12 | 30.48 | 30.55 | 2,117,908 | -0.37(-1.20%) |
Nov 05, 2004 | 31.12 | 31.18 | 30.45 | 30.92 | 3,065,288 | +0.36(+1.19%) |
Nov 04, 2004 | 29.96 | 30.65 | 29.39 | 30.56 | 7,497,757 | +2.17(+7.66%) |
Nov 03, 2004 | 28.84 | 28.88 | 27.91 | 28.38 | 2,543,505 | +0.04(+0.15%) |
Nov 02, 2004 | 28.37 | 28.60 | 28.11 | 28.34 | 1,723,224 | +0.01(+0.05%) |
Nov 01, 2004 | 28.30 | 28.49 | 28.12 | 28.33 | 1,642,079 | -0.07(-0.23%) |
Oct 29, 2004 | 28.62 | 28.94 | 28.20 | 28.39 | 2,346,991 | +0.09(+0.33%) |
Oct 28, 2004 | 27.97 | 28.68 | 27.97 | 28.30 | 2,003,643 | +0.33(+1.19%) |
Oct 27, 2004 | 26.96 | 28.06 | 26.96 | 27.96 | 2,372,245 | +1.04(+3.85%) |
Oct 26, 2004 | 26.74 | 27.16 | 26.63 | 26.93 | 2,343,126 | +0.21(+0.79%) |
Oct 25, 2004 | 26.72 | 26.75 | 26.31 | 26.72 | 1,411,755 | +0.01(+0.03%) |
Oct 22, 2004 | 27.06 | 27.22 | 26.59 | 26.71 | 1,686,929 | -0.35(-1.29%) |
Oct 21, 2004 | 26.67 | 27.13 | 26.56 | 27.06 | 2,412,403 | +0.38(+1.44%) |
Oct 20, 2004 | 26.74 | 26.96 | 26.56 | 26.67 | 1,645,805 | -0.17(-0.65%) |
Oct 19, 2004 | 26.99 | 27.33 | 26.85 | 26.85 | 1,705,974 | -0.18(-0.67%) |
Oct 18, 2004 | 26.52 | 27.07 | 26.44 | 27.03 | 1,995,087 | +0.58(+2.19%) |
Oct 15, 2004 | 26.90 | 27.21 | 26.39 | 26.45 | 3,175,965 | -0.25(-0.95%) |
Oct 14, 2004 | 26.48 | 26.84 | 26.30 | 26.70 | 2,452,838 | +0.22(+0.85%) |
Oct 13, 2004 | 26.32 | 26.54 | 26.23 | 26.48 | 1,810,717 | +0.28(+1.05%) |
Oct 12, 2004 | 26.72 | 26.78 | 26.01 | 26.20 | 4,068,007 | -0.81(-3.00%) |
Oct 11, 2004 | 26.45 | 27.14 | 26.45 | 27.01 | 2,939,983 | +0.51(+1.94%) |
Oct 08, 2004 | 25.47 | 26.80 | 25.47 | 26.50 | 4,586,202 | +1.07(+4.22%) |
Oct 07, 2004 | 25.04 | 26.00 | 25.00 | 25.43 | 7,870,085 | +2.24(+9.66%) |
Oct 06, 2004 | 23.41 | 23.41 | 22.90 | 23.19 | 2,484,302 | -0.14(-0.62%) |
Oct 05, 2004 | 23.47 | 23.57 | 23.26 | 23.33 | 1,002,580 | -0.14(-0.59%) |
Oct 04, 2004 | 23.26 | 23.70 | 23.23 | 23.47 | 1,476,063 | +0.51(+2.24%) |
Oct 01, 2004 | 22.91 | 23.21 | 22.84 | 22.96 | 893,559 | +0.13(+0.57%) |
Sep 30, 2004 | 22.65 | 22.98 | 22.52 | 22.83 | 1,862,053 | -0.38(-1.65%) |
Sep 29, 2004 | 22.72 | 23.23 | 22.59 | 23.21 | 1,483,791 | +0.49(+2.17%) |
Sep 28, 2004 | 22.46 | 22.80 | 22.32 | 22.72 | 1,282,033 | +0.00(+0.00%) |
Sep 27, 2004 | 23.18 | 23.18 | 22.62 | 22.72 | 1,731,228 | -0.46(-1.97%) |
Sep 24, 2004 | 23.60 | 23.60 | 23.04 | 23.17 | 1,474,545 | -0.30(-1.27%) |
Sep 23, 2004 | 23.41 | 23.75 | 23.08 | 23.47 | 1,049,363 | -0.01(-0.03%) |
Sep 22, 2004 | 23.70 | 23.85 | 23.46 | 23.48 | 1,168,458 | -0.57(-2.38%) |
Sep 21, 2004 | 23.91 | 24.20 | 23.88 | 24.05 | 1,087,175 | +0.32(+1.34%) |
Sep 20, 2004 | 23.95 | 23.99 | 23.62 | 23.73 | 1,277,479 | -0.45(-1.86%) |
Sep 17, 2004 | 24.35 | 24.46 | 24.11 | 24.18 | 1,994,397 | -0.02(-0.09%) |
Sep 16, 2004 | 23.70 | 24.34 | 23.70 | 24.20 | 2,468,570 | +0.51(+2.14%) |
Sep 15, 2004 | 23.62 | 23.77 | 23.20 | 23.70 | 1,868,815 | +0.10(+0.43%) |
Sep 14, 2004 | 23.42 | 23.62 | 22.99 | 23.59 | 1,158,108 | +0.17(+0.74%) |
Sep 13, 2004 | 23.26 | 23.81 | 23.25 | 23.42 | 1,567,282 | +0.11(+0.47%) |
Sep 10, 2004 | 22.54 | 23.45 | 22.48 | 23.31 | 1,764,486 | +0.88(+3.91%) |
Sep 09, 2004 | 22.72 | 22.79 | 21.85 | 22.43 | 1,894,484 | -0.24(-1.05%) |
Sep 08, 2004 | 22.80 | 23.41 | 22.64 | 22.67 | 2,044,215 | -0.30(-1.32%) |
Sep 07, 2004 | 23.01 | 23.33 | 22.64 | 22.98 | 2,256,324 | +0.47(+2.09%) |
Sep 03, 2004 | 22.30 | 22.83 | 22.10 | 22.51 | 2,526,392 | +0.05(+0.23%) |
Sep 02, 2004 | 21.31 | 22.62 | 21.12 | 22.46 | 5,276,210 | +1.99(+9.74%) |