Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.07 | 30.36 | 29.54 | 29.54 | 13,911,069 | -0.91(-2.97%) |
Nov 29, 2004 | 30.65 | 30.77 | 30.14 | 30.45 | 10,315,231 | -0.24(-0.78%) |
Nov 26, 2004 | 30.61 | 30.92 | 30.60 | 30.69 | 2,976,158 | -0.04(-0.14%) |
Nov 24, 2004 | 30.77 | 30.99 | 30.65 | 30.73 | 6,673,605 | -0.07(-0.23%) |
Nov 23, 2004 | 30.58 | 30.83 | 30.43 | 30.80 | 8,564,017 | +0.21(+0.69%) |
Nov 22, 2004 | 30.24 | 30.72 | 30.11 | 30.59 | 9,854,392 | +0.38(+1.24%) |
Nov 19, 2004 | 30.41 | 30.41 | 30.19 | 30.22 | 12,595,680 | -0.08(-0.26%) |
Nov 18, 2004 | 29.92 | 30.35 | 29.76 | 30.29 | 13,172,682 | +0.38(+1.25%) |
Nov 17, 2004 | 30.32 | 30.64 | 29.85 | 29.92 | 16,719,201 | -0.51(-1.67%) |
Nov 16, 2004 | 31.33 | 31.35 | 30.18 | 30.43 | 23,380,934 | -0.56(-1.80%) |
Nov 15, 2004 | 30.51 | 31.13 | 30.34 | 30.99 | 14,112,447 | +0.40(+1.32%) |
Nov 12, 2004 | 30.31 | 30.60 | 30.26 | 30.58 | 9,141,867 | +0.32(+1.05%) |
Nov 11, 2004 | 29.99 | 30.34 | 29.79 | 30.27 | 8,201,960 | +0.54(+1.81%) |
Nov 10, 2004 | 29.85 | 30.04 | 29.73 | 29.73 | 7,479,542 | -0.04(-0.12%) |
Nov 09, 2004 | 29.93 | 30.11 | 29.61 | 29.76 | 6,961,752 | -0.28(-0.92%) |
Nov 08, 2004 | 29.86 | 30.26 | 29.79 | 30.04 | 8,306,394 | +0.11(+0.38%) |
Nov 05, 2004 | 29.68 | 30.22 | 29.65 | 29.93 | 11,088,523 | +0.25(+0.83%) |
Nov 04, 2004 | 29.16 | 29.71 | 29.05 | 29.68 | 9,449,799 | +0.52(+1.77%) |
Nov 03, 2004 | 29.64 | 29.64 | 28.87 | 29.16 | 10,149,041 | +0.05(+0.17%) |
Nov 02, 2004 | 28.91 | 29.41 | 28.91 | 29.11 | 8,403,621 | +0.04(+0.15%) |
Nov 01, 2004 | 29.03 | 29.49 | 28.98 | 29.07 | 10,048,846 | +0.00(+0.00%) |
Oct 29, 2004 | 29.06 | 29.37 | 28.88 | 29.07 | 11,781,688 | -0.06(-0.19%) |
Oct 28, 2004 | 28.71 | 29.32 | 28.69 | 29.13 | 10,414,577 | +0.26(+0.91%) |
Oct 27, 2004 | 27.96 | 28.91 | 27.95 | 28.86 | 11,850,086 | +0.79(+2.82%) |
Oct 26, 2004 | 27.35 | 28.11 | 27.30 | 28.07 | 8,672,832 | +0.71(+2.59%) |
Oct 25, 2004 | 27.53 | 27.53 | 27.11 | 27.36 | 8,853,436 | -0.35(-1.28%) |
Oct 22, 2004 | 28.11 | 28.26 | 27.68 | 27.72 | 6,190,014 | -0.40(-1.41%) |
Oct 21, 2004 | 27.88 | 28.26 | 27.88 | 28.11 | 6,941,544 | +0.18(+0.63%) |
Oct 20, 2004 | 28.12 | 28.17 | 27.85 | 27.94 | 7,857,285 | -0.18(-0.65%) |
Oct 19, 2004 | 28.46 | 28.63 | 28.00 | 28.12 | 7,836,794 | -0.31(-1.09%) |
Oct 18, 2004 | 28.17 | 28.50 | 28.05 | 28.43 | 9,900,179 | +0.26(+0.93%) |
Oct 15, 2004 | 27.96 | 28.22 | 27.70 | 28.17 | 10,417,828 | +0.35(+1.27%) |
Oct 14, 2004 | 28.09 | 28.21 | 27.67 | 27.82 | 5,603,544 | -0.34(-1.21%) |
Oct 13, 2004 | 28.30 | 28.33 | 28.01 | 28.16 | 7,586,943 | -0.04(-0.15%) |
Oct 12, 2004 | 28.13 | 28.30 | 27.69 | 28.20 | 7,965,393 | -0.16(-0.55%) |
Oct 11, 2004 | 27.82 | 28.45 | 27.82 | 28.35 | 12,558,514 | +0.74(+2.69%) |
Oct 08, 2004 | 27.67 | 28.02 | 27.39 | 27.61 | 8,501,696 | -0.19(-0.69%) |
Oct 07, 2004 | 28.13 | 28.27 | 27.78 | 27.80 | 7,164,261 | -0.30(-1.06%) |
Oct 06, 2004 | 28.02 | 28.16 | 27.85 | 28.10 | 5,688,052 | +0.13(+0.46%) |
Oct 05, 2004 | 27.95 | 28.08 | 27.74 | 27.97 | 8,321,939 | -0.08(-0.28%) |
Oct 04, 2004 | 27.78 | 28.23 | 27.78 | 28.05 | 10,553,917 | +0.28(+0.99%) |
Oct 01, 2004 | 28.01 | 28.06 | 27.74 | 27.77 | 9,147,237 | +0.04(+0.13%) |
Sep 30, 2004 | 27.79 | 28.11 | 27.64 | 27.74 | 13,330,676 | -0.13(-0.46%) |
Sep 29, 2004 | 27.43 | 27.87 | 27.43 | 27.87 | 8,349,355 | +0.39(+1.42%) |
Sep 28, 2004 | 27.08 | 27.60 | 26.80 | 27.48 | 10,523,957 | +0.37(+1.36%) |
Sep 27, 2004 | 27.17 | 27.36 | 27.07 | 27.11 | 6,348,432 | -0.08(-0.31%) |
Sep 24, 2004 | 27.00 | 27.46 | 26.96 | 27.19 | 7,474,596 | +0.19(+0.71%) |
Sep 23, 2004 | 27.07 | 27.26 | 26.97 | 27.00 | 5,395,524 | -0.06(-0.24%) |
Sep 22, 2004 | 27.28 | 27.46 | 26.98 | 27.07 | 8,577,725 | -0.38(-1.39%) |
Sep 21, 2004 | 27.41 | 27.66 | 27.28 | 27.45 | 8,073,078 | +0.23(+0.86%) |
Sep 20, 2004 | 27.10 | 27.31 | 26.93 | 27.22 | 6,563,094 | +0.11(+0.39%) |
Sep 17, 2004 | 27.56 | 27.56 | 27.09 | 27.11 | 15,742,127 | -0.28(-1.01%) |
Sep 16, 2004 | 27.17 | 27.66 | 27.17 | 27.39 | 10,317,068 | +0.22(+0.81%) |
Sep 15, 2004 | 26.97 | 27.28 | 26.85 | 27.17 | 12,830,692 | +0.18(+0.66%) |
Sep 14, 2004 | 26.64 | 27.03 | 26.54 | 26.99 | 9,592,813 | +0.50(+1.90%) |
Sep 13, 2004 | 26.68 | 26.74 | 26.43 | 26.49 | 8,283,924 | -0.08(-0.29%) |
Sep 10, 2004 | 26.18 | 26.67 | 26.18 | 26.56 | 7,776,451 | +0.38(+1.43%) |
Sep 09, 2004 | 26.36 | 26.43 | 25.96 | 26.19 | 8,176,523 | -0.18(-0.70%) |
Sep 08, 2004 | 26.54 | 26.63 | 26.20 | 26.37 | 9,196,698 | -0.26(-0.98%) |
Sep 07, 2004 | 26.70 | 26.88 | 26.54 | 26.63 | 9,822,737 | +0.11(+0.43%) |
Sep 03, 2004 | 26.72 | 26.80 | 26.44 | 26.52 | 9,405,707 | -0.29(-1.08%) |
Sep 02, 2004 | 26.12 | 26.89 | 26.12 | 26.81 | 14,395,790 | +0.71(+2.74%) |