Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.91 | 29.02 | 28.83 | 28.83 | 9,675,285 | -0.03(-0.11%) |
Nov 29, 2004 | 29.04 | 29.09 | 28.67 | 28.86 | 7,846,596 | -0.09(-0.33%) |
Nov 26, 2004 | 28.88 | 29.15 | 28.88 | 28.95 | 4,680,722 | +0.14(+0.48%) |
Nov 24, 2004 | 28.91 | 28.95 | 28.64 | 28.82 | 8,113,087 | +0.01(+0.04%) |
Nov 23, 2004 | 28.93 | 29.08 | 28.77 | 28.81 | 10,890,685 | -0.13(-0.44%) |
Nov 22, 2004 | 28.56 | 28.96 | 28.49 | 28.93 | 10,092,729 | +0.48(+1.67%) |
Nov 19, 2004 | 28.39 | 28.56 | 28.17 | 28.46 | 10,085,343 | +0.16(+0.58%) |
Nov 18, 2004 | 28.21 | 28.33 | 28.02 | 28.29 | 7,484,268 | +0.10(+0.36%) |
Nov 17, 2004 | 27.83 | 28.22 | 27.83 | 28.19 | 9,040,594 | +0.45(+1.64%) |
Nov 16, 2004 | 27.94 | 27.98 | 27.70 | 27.74 | 10,205,424 | -0.23(-0.81%) |
Nov 15, 2004 | 28.54 | 28.58 | 27.81 | 27.97 | 14,191,604 | -0.84(-2.93%) |
Nov 12, 2004 | 27.87 | 28.81 | 27.86 | 28.81 | 11,278,394 | +0.87(+3.12%) |
Nov 11, 2004 | 27.80 | 28.01 | 27.75 | 27.94 | 9,261,628 | +0.14(+0.51%) |
Nov 10, 2004 | 27.72 | 27.91 | 27.35 | 27.80 | 15,985,253 | -0.06(-0.23%) |
Nov 09, 2004 | 28.01 | 28.14 | 27.82 | 27.86 | 12,172,756 | -0.31(-1.11%) |
Nov 08, 2004 | 28.77 | 28.77 | 28.15 | 28.17 | 11,072,133 | -0.62(-2.15%) |
Nov 05, 2004 | 28.72 | 28.90 | 28.56 | 28.79 | 11,049,026 | +0.08(+0.28%) |
Nov 04, 2004 | 28.24 | 28.73 | 28.20 | 28.71 | 10,716,624 | +0.64(+2.28%) |
Nov 03, 2004 | 27.88 | 28.24 | 27.73 | 28.07 | 13,013,327 | +0.56(+2.05%) |
Nov 02, 2004 | 27.75 | 28.02 | 27.48 | 27.51 | 11,118,158 | -0.45(-1.61%) |
Nov 01, 2004 | 28.01 | 28.27 | 27.77 | 27.96 | 13,336,070 | -0.06(-0.21%) |
Oct 29, 2004 | 27.45 | 28.07 | 27.41 | 28.01 | 11,824,822 | +0.31(+1.12%) |
Oct 28, 2004 | 27.93 | 28.29 | 27.52 | 27.70 | 12,267,268 | -0.26(-0.94%) |
Oct 27, 2004 | 28.48 | 28.58 | 27.80 | 27.97 | 11,274,795 | -0.52(-1.82%) |
Oct 26, 2004 | 28.21 | 28.50 | 28.00 | 28.48 | 8,333,741 | +0.27(+0.95%) |
Oct 25, 2004 | 28.22 | 28.37 | 27.96 | 28.21 | 7,866,294 | +0.05(+0.19%) |
Oct 22, 2004 | 28.27 | 28.49 | 28.10 | 28.16 | 7,807,769 | -0.03(-0.09%) |
Oct 21, 2004 | 28.33 | 28.40 | 28.00 | 28.19 | 8,262,147 | +0.01(+0.04%) |
Oct 20, 2004 | 27.85 | 28.27 | 27.78 | 28.18 | 8,953,469 | +0.33(+1.18%) |
Oct 19, 2004 | 27.67 | 27.90 | 27.67 | 27.85 | 11,806,639 | -0.08(-0.30%) |
Oct 18, 2004 | 28.17 | 28.34 | 27.90 | 27.94 | 9,465,237 | -0.26(-0.92%) |
Oct 15, 2004 | 28.25 | 28.38 | 28.13 | 28.19 | 11,489,768 | +0.01(+0.02%) |
Oct 14, 2004 | 28.52 | 28.54 | 28.15 | 28.19 | 9,352,352 | +0.04(+0.15%) |
Oct 13, 2004 | 28.51 | 28.59 | 28.05 | 28.15 | 13,710,141 | -0.61(-2.13%) |
Oct 12, 2004 | 28.82 | 29.07 | 28.71 | 28.76 | 9,689,490 | -0.23(-0.80%) |
Oct 11, 2004 | 29.25 | 29.28 | 28.83 | 28.99 | 6,763,589 | -0.20(-0.69%) |
Oct 08, 2004 | 29.01 | 29.37 | 28.92 | 29.19 | 10,985,387 | +0.04(+0.13%) |
Oct 07, 2004 | 29.14 | 29.60 | 29.02 | 29.15 | 11,200,738 | -0.10(-0.34%) |
Oct 06, 2004 | 28.80 | 29.32 | 28.79 | 29.25 | 13,172,047 | +0.51(+1.76%) |
Oct 05, 2004 | 28.51 | 28.81 | 28.48 | 28.75 | 9,956,548 | +0.31(+1.10%) |
Oct 04, 2004 | 28.36 | 28.53 | 28.19 | 28.44 | 9,044,572 | -0.03(-0.11%) |
Oct 01, 2004 | 28.30 | 28.65 | 28.19 | 28.47 | 10,706,585 | +0.15(+0.52%) |
Sep 30, 2004 | 28.32 | 28.45 | 28.08 | 28.32 | 11,039,367 | +0.01(+0.02%) |
Sep 29, 2004 | 28.52 | 28.62 | 28.25 | 28.32 | 16,619,564 | -0.23(-0.81%) |
Sep 28, 2004 | 28.51 | 28.77 | 28.45 | 28.55 | 13,997,087 | +0.20(+0.69%) |
Sep 27, 2004 | 28.00 | 28.39 | 27.85 | 28.35 | 11,589,583 | +0.46(+1.65%) |
Sep 24, 2004 | 27.76 | 28.09 | 27.74 | 27.89 | 9,703,506 | +0.27(+0.97%) |
Sep 23, 2004 | 27.98 | 27.98 | 27.57 | 27.62 | 12,662,173 | -0.43(-1.54%) |
Sep 22, 2004 | 28.13 | 28.24 | 27.96 | 28.06 | 15,955,138 | -0.20(-0.71%) |
Sep 21, 2004 | 27.57 | 28.32 | 27.56 | 28.26 | 13,921,515 | +0.79(+2.86%) |
Sep 20, 2004 | 27.45 | 27.71 | 27.43 | 27.47 | 11,236,346 | +0.05(+0.17%) |
Sep 17, 2004 | 27.03 | 27.45 | 27.03 | 27.42 | 13,340,048 | +0.51(+1.90%) |
Sep 16, 2004 | 26.95 | 27.03 | 26.83 | 26.91 | 8,087,138 | -0.04(-0.14%) |
Sep 15, 2004 | 27.09 | 27.17 | 26.93 | 26.95 | 11,557,195 | -0.09(-0.35%) |
Sep 14, 2004 | 26.93 | 27.19 | 26.86 | 27.04 | 11,625,948 | +0.15(+0.55%) |
Sep 13, 2004 | 26.85 | 26.89 | 26.54 | 26.89 | 11,605,493 | +13.69(+103.66%) |
Sep 10, 2004 | 13.37 | 13.39 | 13.21 | 13.21 | 16,758,776 | -0.14(-1.02%) |
Sep 09, 2004 | 13.17 | 13.35 | 13.17 | 13.34 | 12,184,309 | +0.17(+1.28%) |
Sep 08, 2004 | 13.17 | 13.22 | 13.14 | 13.17 | 14,351,082 | -0.02(-0.12%) |
Sep 07, 2004 | 13.10 | 13.21 | 13.01 | 13.19 | 17,601,620 | +0.02(+0.15%) |
Sep 03, 2004 | 13.15 | 13.23 | 13.11 | 13.17 | 11,324,419 | +0.02(+0.12%) |
Sep 02, 2004 | 13.04 | 13.16 | 12.99 | 13.15 | 11,248,278 | +0.13(+0.99%) |