Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.62 | 33.93 | 33.55 | 33.72 | 3,197,705 | +0.10(+0.31%) |
Nov 29, 2004 | 34.03 | 34.03 | 33.51 | 33.61 | 3,211,117 | -0.35(-1.04%) |
Nov 26, 2004 | 34.00 | 34.15 | 33.95 | 33.97 | 711,293 | -0.03(-0.07%) |
Nov 24, 2004 | 33.81 | 34.12 | 33.81 | 33.99 | 1,951,385 | +0.27(+0.79%) |
Nov 23, 2004 | 33.63 | 33.83 | 33.42 | 33.73 | 3,273,864 | +0.09(+0.27%) |
Nov 22, 2004 | 33.30 | 33.79 | 33.19 | 33.63 | 3,814,159 | +0.15(+0.44%) |
Nov 19, 2004 | 33.92 | 33.98 | 33.49 | 33.49 | 3,620,649 | -0.41(-1.22%) |
Nov 18, 2004 | 34.20 | 34.27 | 33.79 | 33.90 | 2,566,403 | -0.10(-0.31%) |
Nov 17, 2004 | 33.87 | 34.40 | 33.86 | 34.01 | 3,039,161 | +0.10(+0.30%) |
Nov 16, 2004 | 33.68 | 34.03 | 33.56 | 33.91 | 2,122,383 | +0.16(+0.48%) |
Nov 15, 2004 | 33.45 | 33.79 | 33.35 | 33.74 | 2,066,821 | +0.21(+0.64%) |
Nov 12, 2004 | 33.27 | 33.54 | 33.09 | 33.53 | 2,659,326 | +0.23(+0.69%) |
Nov 11, 2004 | 33.42 | 33.59 | 33.23 | 33.30 | 2,742,669 | +0.06(+0.19%) |
Nov 10, 2004 | 33.35 | 33.47 | 33.19 | 33.24 | 2,581,730 | -0.09(-0.28%) |
Nov 09, 2004 | 33.36 | 33.48 | 33.29 | 33.33 | 2,648,309 | +0.02(+0.06%) |
Nov 08, 2004 | 33.20 | 33.79 | 33.11 | 33.31 | 3,385,467 | +0.17(+0.50%) |
Nov 05, 2004 | 33.32 | 33.33 | 32.94 | 33.14 | 2,646,393 | -0.18(-0.54%) |
Nov 04, 2004 | 33.17 | 33.38 | 33.11 | 33.32 | 3,065,026 | +0.01(+0.02%) |
Nov 03, 2004 | 33.15 | 33.35 | 33.06 | 33.31 | 3,608,195 | +0.38(+1.17%) |
Nov 02, 2004 | 32.70 | 33.29 | 32.59 | 32.93 | 3,363,913 | +0.22(+0.68%) |
Nov 01, 2004 | 32.13 | 32.89 | 32.09 | 32.71 | 5,183,578 | +0.22(+0.67%) |
Oct 29, 2004 | 32.55 | 32.72 | 32.40 | 32.49 | 4,400,437 | -0.03(-0.10%) |
Oct 28, 2004 | 32.06 | 32.65 | 31.79 | 32.52 | 3,970,787 | +0.46(+1.45%) |
Oct 27, 2004 | 31.57 | 32.12 | 31.57 | 32.06 | 3,800,269 | +0.74(+2.37%) |
Oct 26, 2004 | 30.82 | 31.46 | 30.77 | 31.32 | 2,395,405 | +0.51(+1.67%) |
Oct 25, 2004 | 30.29 | 30.84 | 30.19 | 30.80 | 1,755,480 | +0.45(+1.49%) |
Oct 22, 2004 | 30.44 | 30.66 | 30.24 | 30.35 | 2,148,727 | -0.13(-0.42%) |
Oct 21, 2004 | 30.52 | 30.71 | 30.28 | 30.48 | 1,716,204 | +0.00(+0.01%) |
Oct 20, 2004 | 30.38 | 30.60 | 30.15 | 30.48 | 1,834,034 | +0.16(+0.52%) |
Oct 19, 2004 | 30.40 | 30.79 | 30.31 | 30.32 | 1,981,561 | -0.09(-0.30%) |
Oct 18, 2004 | 30.23 | 30.54 | 30.11 | 30.41 | 1,144,295 | +0.02(+0.05%) |
Oct 15, 2004 | 30.29 | 30.69 | 30.23 | 30.39 | 1,548,080 | +0.27(+0.89%) |
Oct 14, 2004 | 29.98 | 30.41 | 29.81 | 30.13 | 1,580,651 | +0.05(+0.18%) |
Oct 13, 2004 | 30.42 | 30.65 | 29.97 | 30.07 | 2,319,725 | -0.73(-2.39%) |
Oct 12, 2004 | 30.61 | 30.89 | 30.48 | 30.81 | 1,662,078 | +0.20(+0.65%) |
Oct 11, 2004 | 30.49 | 30.78 | 30.49 | 30.61 | 1,762,665 | +0.06(+0.19%) |
Oct 08, 2004 | 30.76 | 30.81 | 30.51 | 30.55 | 2,283,801 | -0.19(-0.62%) |
Oct 07, 2004 | 31.15 | 31.26 | 30.74 | 30.74 | 1,608,432 | -0.43(-1.39%) |
Oct 06, 2004 | 31.23 | 31.28 | 30.91 | 31.17 | 1,170,161 | -0.10(-0.31%) |
Oct 05, 2004 | 31.15 | 31.41 | 31.15 | 31.27 | 2,182,735 | -0.02(-0.05%) |
Oct 04, 2004 | 30.92 | 31.55 | 30.92 | 31.29 | 3,242,251 | +0.22(+0.71%) |
Oct 01, 2004 | 30.90 | 31.27 | 30.74 | 31.07 | 2,467,732 | +0.48(+1.57%) |
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,282 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,329 | -0.12(-0.40%) |
Sep 28, 2004 | 30.79 | 31.07 | 30.47 | 30.48 | 2,815,475 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,323 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,332 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,720 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,395 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,266 | +0.42(+1.42%) |
Sep 20, 2004 | 29.65 | 29.87 | 29.60 | 29.78 | 1,470,484 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,710 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,138 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,199 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,715 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,990 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 28.99 | 1,137,111 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,591 | -0.04(-0.15%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,452 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,464 | +0.02(+0.09%) |
Sep 03, 2004 | 29.00 | 29.22 | 29.00 | 29.07 | 1,048,977 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,136 | +0.15(+0.53%) |