Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.27 | 35.39 | 34.92 | 34.92 | 7,928,128 | -0.40(-1.15%) |
Nov 29, 2004 | 35.24 | 35.55 | 34.94 | 35.32 | 7,970,553 | +0.30(+0.86%) |
Nov 26, 2004 | 35.23 | 35.29 | 35.02 | 35.02 | 2,465,508 | -0.20(-0.56%) |
Nov 24, 2004 | 35.36 | 35.45 | 35.11 | 35.22 | 4,988,449 | -0.08(-0.22%) |
Nov 23, 2004 | 35.56 | 35.59 | 35.09 | 35.30 | 6,498,263 | -0.26(-0.73%) |
Nov 22, 2004 | 35.31 | 35.64 | 35.27 | 35.56 | 6,133,291 | +0.09(+0.26%) |
Nov 19, 2004 | 35.77 | 35.88 | 35.28 | 35.47 | 7,508,021 | -0.29(-0.82%) |
Nov 18, 2004 | 35.51 | 35.88 | 35.41 | 35.76 | 5,858,529 | +0.18(+0.51%) |
Nov 17, 2004 | 35.57 | 35.74 | 35.37 | 35.58 | 6,691,546 | +0.09(+0.26%) |
Nov 16, 2004 | 35.58 | 35.68 | 35.40 | 35.49 | 6,647,590 | -0.08(-0.24%) |
Nov 15, 2004 | 35.65 | 35.79 | 35.30 | 35.57 | 7,823,523 | -0.08(-0.22%) |
Nov 12, 2004 | 35.26 | 35.75 | 35.20 | 35.65 | 8,719,027 | +0.39(+1.11%) |
Nov 11, 2004 | 34.85 | 35.37 | 34.76 | 35.26 | 7,697,016 | +0.65(+1.89%) |
Nov 10, 2004 | 34.51 | 34.98 | 34.47 | 34.61 | 7,791,666 | +0.15(+0.44%) |
Nov 09, 2004 | 34.86 | 35.02 | 34.41 | 34.45 | 8,688,549 | -0.34(-0.98%) |
Nov 08, 2004 | 34.94 | 34.94 | 34.53 | 34.79 | 8,294,478 | -0.15(-0.43%) |
Nov 05, 2004 | 34.86 | 35.19 | 34.73 | 34.94 | 9,064,547 | +0.22(+0.62%) |
Nov 04, 2004 | 33.95 | 34.78 | 33.84 | 34.73 | 11,136,444 | +0.87(+2.56%) |
Nov 03, 2004 | 33.92 | 33.92 | 33.44 | 33.86 | 9,913,492 | +0.58(+1.75%) |
Nov 02, 2004 | 33.30 | 33.40 | 33.16 | 33.28 | 13,109,248 | -0.02(-0.06%) |
Nov 01, 2004 | 33.46 | 33.61 | 33.20 | 33.30 | 11,157,733 | -0.12(-0.35%) |
Oct 29, 2004 | 33.30 | 33.63 | 33.30 | 33.42 | 13,012,301 | -0.08(-0.25%) |
Oct 28, 2004 | 34.28 | 34.28 | 32.99 | 33.50 | 22,397,098 | -0.31(-0.91%) |
Oct 27, 2004 | 34.12 | 34.44 | 33.18 | 33.81 | 23,984,102 | -0.93(-2.69%) |
Oct 26, 2004 | 33.85 | 34.74 | 33.65 | 34.74 | 13,374,055 | +0.57(+1.68%) |
Oct 25, 2004 | 34.61 | 34.61 | 34.08 | 34.17 | 7,928,435 | -0.47(-1.36%) |
Oct 22, 2004 | 35.06 | 35.14 | 34.61 | 34.64 | 5,479,161 | -0.37(-1.06%) |
Oct 21, 2004 | 34.81 | 35.25 | 34.53 | 35.01 | 7,103,536 | +0.04(+0.11%) |
Oct 20, 2004 | 34.47 | 34.98 | 34.45 | 34.97 | 6,608,841 | +0.37(+1.06%) |
Oct 19, 2004 | 35.04 | 35.23 | 34.61 | 34.61 | 6,025,010 | -0.43(-1.23%) |
Oct 18, 2004 | 35.00 | 35.12 | 34.77 | 35.04 | 7,363,135 | -0.02(-0.06%) |
Oct 15, 2004 | 34.96 | 35.51 | 34.91 | 35.06 | 7,867,019 | +0.47(+1.36%) |
Oct 14, 2004 | 34.51 | 34.75 | 34.50 | 34.59 | 5,993,766 | -0.03(-0.09%) |
Oct 13, 2004 | 34.93 | 34.96 | 34.45 | 34.62 | 7,580,923 | -0.33(-0.95%) |
Oct 12, 2004 | 34.87 | 35.25 | 34.87 | 34.95 | 7,340,162 | -0.09(-0.26%) |
Oct 11, 2004 | 34.90 | 35.19 | 34.67 | 35.04 | 5,965,585 | +0.14(+0.41%) |
Oct 08, 2004 | 34.88 | 35.27 | 34.75 | 34.90 | 8,890,256 | -0.12(-0.35%) |
Oct 07, 2004 | 35.49 | 35.52 | 35.00 | 35.02 | 5,888,395 | -0.43(-1.22%) |
Oct 06, 2004 | 35.43 | 35.50 | 35.26 | 35.45 | 6,696,447 | +0.03(+0.07%) |
Oct 05, 2004 | 35.39 | 35.49 | 35.27 | 35.43 | 5,926,377 | -0.06(-0.17%) |
Oct 04, 2004 | 35.74 | 35.85 | 35.45 | 35.49 | 8,725,919 | -0.20(-0.57%) |
Oct 01, 2004 | 35.49 | 35.70 | 35.36 | 35.69 | 7,415,362 | +0.35(+1.00%) |
Sep 30, 2004 | 35.31 | 35.73 | 35.18 | 35.34 | 10,041,531 | -0.22(-0.62%) |
Sep 29, 2004 | 34.96 | 35.57 | 34.85 | 35.56 | 11,048,073 | +0.45(+1.28%) |
Sep 28, 2004 | 35.09 | 35.14 | 34.78 | 35.11 | 7,490,255 | +0.09(+0.26%) |
Sep 27, 2004 | 35.21 | 35.36 | 35.00 | 35.02 | 7,672,511 | -0.29(-0.83%) |
Sep 24, 2004 | 35.23 | 35.52 | 35.15 | 35.31 | 8,734,036 | -0.13(-0.37%) |
Sep 23, 2004 | 35.45 | 35.60 | 35.36 | 35.44 | 7,332,351 | -0.01(-0.04%) |
Sep 22, 2004 | 35.45 | 35.68 | 35.30 | 35.45 | 9,017,222 | -0.38(-1.06%) |
Sep 21, 2004 | 35.49 | 35.85 | 35.14 | 35.83 | 11,745,546 | +0.33(+0.92%) |
Sep 20, 2004 | 36.31 | 36.38 | 35.41 | 35.51 | 16,544,847 | -1.23(-3.34%) |
Sep 17, 2004 | 36.69 | 37.18 | 36.47 | 36.73 | 12,295,989 | +0.23(+0.63%) |
Sep 16, 2004 | 36.47 | 36.59 | 36.35 | 36.51 | 5,773,068 | -0.25(-0.69%) |
Sep 15, 2004 | 36.92 | 37.04 | 36.76 | 36.76 | 5,638,903 | -0.23(-0.62%) |
Sep 14, 2004 | 36.88 | 37.13 | 36.70 | 36.99 | 6,110,471 | +0.25(+0.68%) |
Sep 13, 2004 | 36.69 | 36.79 | 36.37 | 36.74 | 6,575,913 | +0.06(+0.16%) |
Sep 10, 2004 | 36.60 | 36.71 | 36.32 | 36.68 | 5,599,695 | +0.06(+0.16%) |
Sep 09, 2004 | 36.96 | 37.00 | 36.52 | 36.62 | 8,027,680 | -0.42(-1.13%) |
Sep 08, 2004 | 36.92 | 37.15 | 36.69 | 37.04 | 6,903,514 | +0.05(+0.14%) |
Sep 07, 2004 | 36.79 | 37.15 | 36.77 | 36.99 | 5,600,155 | +0.07(+0.18%) |
Sep 03, 2004 | 36.96 | 37.15 | 36.88 | 36.92 | 5,464,305 | +0.04(+0.11%) |
Sep 02, 2004 | 36.67 | 36.92 | 36.49 | 36.88 | 4,200,614 | +0.19(+0.52%) |