Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.60 | 35.28 | 34.29 | 34.67 | 6,328,506 | -0.46(-1.31%) |
Nov 29, 2004 | 35.34 | 35.34 | 34.89 | 35.13 | 5,825,062 | -0.21(-0.59%) |
Nov 26, 2004 | 35.18 | 35.40 | 35.17 | 35.34 | 1,191,839 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.34 | 34.99 | 35.18 | 5,417,195 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.57 | 35.00 | 3,920,158 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.81 | 34.40 | 34.66 | 4,865,593 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.52 | 34.72 | 5,228,256 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.29 | 34.93 | 5,637,895 | +0.39(+1.14%) |
Nov 17, 2004 | 35.13 | 35.36 | 34.45 | 34.54 | 7,404,973 | -0.30(-0.86%) |
Nov 16, 2004 | 34.76 | 35.08 | 34.59 | 34.84 | 4,672,370 | -0.66(-1.85%) |
Nov 15, 2004 | 35.10 | 35.72 | 35.03 | 35.49 | 4,806,356 | +0.28(+0.79%) |
Nov 12, 2004 | 34.44 | 35.30 | 34.37 | 35.21 | 8,497,098 | +0.85(+2.46%) |
Nov 11, 2004 | 34.44 | 34.66 | 33.81 | 34.37 | 13,419,565 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.76 | 34.39 | 34.44 | 5,806,892 | -0.14(-0.41%) |
Nov 09, 2004 | 34.86 | 34.96 | 34.57 | 34.58 | 4,540,304 | -0.32(-0.91%) |
Nov 08, 2004 | 34.96 | 35.37 | 34.76 | 34.90 | 4,202,163 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,854,054 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,496,600 | +0.65(+1.91%) |
Nov 03, 2004 | 34.80 | 34.82 | 33.83 | 34.10 | 7,017,344 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.94 | 34.06 | 34.19 | 7,118,388 | +0.02(+0.06%) |
Nov 01, 2004 | 33.86 | 34.32 | 33.73 | 34.16 | 7,343,667 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.03 | 30.67 | 30.77 | 4,332,752 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.63 | 5,114,361 | -0.38(-1.22%) |
Sep 29, 2004 | 31.02 | 31.06 | 30.67 | 31.01 | 3,265,001 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.59 | 31.02 | 4,604,121 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.34 | 30.83 | 30.97 | 3,867,716 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,126,715 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.48 | 30.57 | 5,503,466 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,884,797 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.56 | 30.91 | 5,468,456 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.85 | 30.51 | 30.72 | 3,369,294 | +0.04(+0.13%) |
Sep 17, 2004 | 30.73 | 30.77 | 30.35 | 30.68 | 5,175,518 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,989,052 | -0.16(-0.53%) |
Sep 15, 2004 | 31.17 | 31.18 | 30.77 | 30.86 | 4,982,443 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.28 | 30.90 | 31.28 | 3,837,728 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.07 | 31.31 | 3,745,991 | +0.29(+0.94%) |
Sep 10, 2004 | 30.67 | 31.20 | 30.45 | 31.02 | 3,384,066 | +0.44(+1.44%) |
Sep 09, 2004 | 31.00 | 31.28 | 30.46 | 30.58 | 4,322,411 | -0.43(-1.40%) |
Sep 08, 2004 | 31.34 | 31.58 | 30.96 | 31.01 | 4,183,550 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.41 | 30.80 | 31.31 | 6,201,906 | +0.22(+0.70%) |
Sep 03, 2004 | 30.98 | 31.53 | 30.97 | 31.09 | 3,739,196 | +0.14(+0.44%) |
Sep 02, 2004 | 30.44 | 31.11 | 30.33 | 30.96 | 6,802,553 | +0.52(+1.71%) |