Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.42 | 33.54 | 33.11 | 33.37 | 25,536,002 | -0.05(-0.16%) |
Nov 29, 2004 | 33.87 | 33.98 | 33.36 | 33.42 | 13,385,931 | -0.36(-1.07%) |
Nov 26, 2004 | 33.19 | 33.92 | 33.19 | 33.79 | 4,716,034 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.35 | 33.01 | 33.13 | 7,274,153 | -0.10(-0.30%) |
Nov 23, 2004 | 32.93 | 33.31 | 32.70 | 33.23 | 11,595,943 | +0.21(+0.65%) |
Nov 22, 2004 | 32.67 | 33.12 | 32.51 | 33.02 | 10,476,767 | +0.10(+0.32%) |
Nov 19, 2004 | 33.41 | 33.49 | 32.54 | 32.92 | 10,967,337 | -0.33(-0.98%) |
Nov 18, 2004 | 32.97 | 33.35 | 32.85 | 33.24 | 11,124,241 | +0.50(+1.53%) |
Nov 17, 2004 | 33.42 | 33.42 | 32.47 | 32.74 | 9,653,521 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.31 | 32.53 | 11,321,859 | -0.36(-1.09%) |
Nov 15, 2004 | 32.77 | 32.96 | 32.55 | 32.89 | 17,336,814 | +0.06(+0.20%) |
Nov 12, 2004 | 32.91 | 32.91 | 32.06 | 32.83 | 24,231,122 | -0.08(-0.24%) |
Nov 11, 2004 | 32.61 | 33.11 | 32.40 | 32.91 | 16,005,620 | +0.30(+0.91%) |
Nov 10, 2004 | 32.00 | 32.82 | 31.91 | 32.61 | 17,885,480 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.51 | 31.91 | 31.95 | 24,074,716 | -0.06(-0.19%) |
Nov 08, 2004 | 31.86 | 32.17 | 31.81 | 32.01 | 11,758,805 | -0.01(-0.02%) |
Nov 05, 2004 | 31.44 | 32.09 | 31.43 | 32.01 | 19,238,522 | +0.70(+2.22%) |
Nov 04, 2004 | 30.41 | 31.38 | 30.31 | 31.32 | 27,994,814 | +0.89(+2.94%) |
Nov 03, 2004 | 30.11 | 30.92 | 30.11 | 30.42 | 29,631,374 | +1.45(+5.00%) |
Nov 02, 2004 | 29.20 | 29.62 | 28.96 | 28.97 | 21,559,796 | -0.12(-0.40%) |
Nov 01, 2004 | 29.08 | 29.21 | 28.83 | 29.09 | 18,782,210 | -0.07(-0.25%) |
Oct 29, 2004 | 29.18 | 29.30 | 28.96 | 29.16 | 15,641,167 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.47 | 28.79 | 29.26 | 20,832,876 | -0.06(-0.21%) |
Oct 27, 2004 | 28.79 | 29.49 | 28.60 | 29.32 | 19,276,258 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.69 | 28.26 | 28.60 | 27,197,884 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.20 | 27.58 | 27.87 | 16,867,594 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.30 | 27.47 | 28.14 | 25,297,668 | +0.65(+2.36%) |
Oct 21, 2004 | 28.04 | 28.30 | 27.00 | 27.49 | 37,451,212 | -0.65(-2.30%) |
Oct 20, 2004 | 26.81 | 28.77 | 26.51 | 28.14 | 54,493,584 | +1.35(+5.05%) |
Oct 19, 2004 | 29.24 | 29.24 | 26.02 | 26.79 | 107,820,824 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.34 | 29.55 | 15,759,838 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.70 | 28.55 | 29.55 | 29,859,778 | +0.28(+0.95%) |
Oct 14, 2004 | 29.89 | 30.16 | 29.26 | 29.27 | 31,522,654 | +0.26(+0.90%) |
Oct 13, 2004 | 29.37 | 29.38 | 28.84 | 29.01 | 17,963,434 | -0.23(-0.79%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.09 | 29.23 | 15,656,559 | -0.27(-0.91%) |
Oct 11, 2004 | 29.63 | 29.81 | 29.42 | 29.50 | 7,958,867 | -0.06(-0.20%) |
Oct 08, 2004 | 30.17 | 30.21 | 29.26 | 29.57 | 20,811,030 | -0.60(-1.99%) |
Oct 07, 2004 | 30.05 | 30.29 | 29.92 | 30.17 | 16,259,842 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.08 | 29.73 | 30.05 | 8,678,338 | +0.32(+1.07%) |
Oct 05, 2004 | 29.50 | 30.03 | 29.44 | 29.73 | 12,882,947 | +0.24(+0.81%) |
Oct 04, 2004 | 29.71 | 29.99 | 29.49 | 29.49 | 14,411,264 | -0.22(-0.73%) |
Oct 01, 2004 | 29.85 | 30.11 | 29.49 | 29.71 | 17,605,436 | +0.01(+0.03%) |
Sep 30, 2004 | 29.34 | 29.89 | 29.22 | 29.70 | 20,158,094 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.98 | 29.09 | 27,666,608 | -0.58(-1.97%) |
Sep 28, 2004 | 29.24 | 30.11 | 29.15 | 29.67 | 22,331,402 | +0.44(+1.50%) |
Sep 27, 2004 | 28.73 | 29.26 | 28.55 | 29.23 | 16,493,708 | +0.50(+1.75%) |
Sep 24, 2004 | 28.19 | 28.91 | 28.17 | 28.73 | 11,138,144 | +0.50(+1.77%) |
Sep 23, 2004 | 28.47 | 28.47 | 27.99 | 28.23 | 10,164,946 | -0.08(-0.30%) |
Sep 22, 2004 | 28.41 | 28.49 | 28.14 | 28.32 | 11,461,384 | -0.08(-0.30%) |
Sep 21, 2004 | 28.26 | 28.61 | 28.08 | 28.40 | 11,589,489 | +0.31(+1.09%) |
Sep 20, 2004 | 27.06 | 28.20 | 27.06 | 28.09 | 7,250,816 | -0.03(-0.10%) |
Sep 17, 2004 | 27.83 | 28.18 | 27.71 | 28.12 | 12,846,204 | +0.02(+0.06%) |
Sep 16, 2004 | 28.31 | 28.32 | 28.04 | 28.11 | 9,799,501 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.93 | 28.31 | 18,225,106 | +0.14(+0.49%) |
Sep 14, 2004 | 27.95 | 28.18 | 27.68 | 28.17 | 12,984,736 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.80 | 11,006,067 | +0.06(+0.20%) |
Sep 10, 2004 | 27.55 | 27.79 | 27.43 | 27.74 | 7,145,055 | +0.11(+0.41%) |
Sep 09, 2004 | 27.63 | 27.75 | 27.56 | 27.63 | 11,428,117 | -0.00(-0.01%) |
Sep 08, 2004 | 27.56 | 27.81 | 27.53 | 27.63 | 15,464,899 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.49 | 27.00 | 27.46 | 13,562,199 | +0.46(+1.70%) |
Sep 03, 2004 | 26.99 | 27.26 | 26.96 | 27.00 | 8,425,604 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.19 | 26.52 | 27.13 | 8,973,773 | +0.27(+1.02%) |