Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.31 | 35.36 | 34.71 | 34.82 | 5,443,972 | -0.59(-1.68%) |
Nov 29, 2004 | 35.35 | 35.59 | 35.21 | 35.41 | 3,136,941 | -0.15(-0.42%) |
Nov 26, 2004 | 35.29 | 35.69 | 35.13 | 35.57 | 915,749 | +0.04(+0.10%) |
Nov 24, 2004 | 35.64 | 35.67 | 35.02 | 35.53 | 3,885,759 | -0.07(-0.20%) |
Nov 23, 2004 | 34.84 | 35.66 | 34.81 | 35.60 | 5,697,718 | +0.57(+1.62%) |
Nov 22, 2004 | 34.05 | 35.11 | 33.96 | 35.03 | 6,248,341 | +1.02(+2.99%) |
Nov 19, 2004 | 34.59 | 34.72 | 34.00 | 34.02 | 4,633,043 | -0.62(-1.80%) |
Nov 18, 2004 | 34.89 | 35.06 | 34.55 | 34.64 | 4,783,364 | -0.44(-1.27%) |
Nov 17, 2004 | 35.18 | 35.29 | 34.57 | 35.09 | 8,315,163 | +0.24(+0.70%) |
Nov 16, 2004 | 35.54 | 35.64 | 34.78 | 34.84 | 6,874,891 | -0.80(-2.23%) |
Nov 15, 2004 | 35.15 | 35.72 | 34.99 | 35.64 | 4,594,939 | +0.44(+1.26%) |
Nov 12, 2004 | 34.66 | 35.25 | 34.60 | 35.19 | 3,841,375 | +0.31(+0.88%) |
Nov 11, 2004 | 35.11 | 35.14 | 34.76 | 34.88 | 4,193,940 | -0.15(-0.43%) |
Nov 10, 2004 | 35.14 | 35.24 | 34.91 | 35.03 | 3,443,447 | -0.07(-0.20%) |
Nov 09, 2004 | 35.14 | 35.31 | 35.00 | 35.11 | 5,200,972 | -0.13(-0.37%) |
Nov 08, 2004 | 34.93 | 35.44 | 34.68 | 35.24 | 5,949,372 | -0.27(-0.75%) |
Nov 05, 2004 | 35.50 | 36.15 | 35.23 | 35.50 | 5,357,017 | +0.09(+0.26%) |
Nov 04, 2004 | 35.02 | 35.51 | 34.32 | 35.41 | 6,428,252 | +0.63(+1.81%) |
Nov 03, 2004 | 35.11 | 35.46 | 34.53 | 34.78 | 5,738,614 | +0.01(+0.02%) |
Nov 02, 2004 | 34.51 | 35.04 | 34.28 | 34.77 | 4,258,005 | +0.28(+0.81%) |
Nov 01, 2004 | 34.08 | 34.50 | 33.82 | 34.49 | 4,447,269 | +0.14(+0.42%) |
Oct 29, 2004 | 34.55 | 34.67 | 34.01 | 34.35 | 4,065,532 | -0.19(-0.56%) |
Oct 28, 2004 | 34.23 | 34.78 | 34.13 | 34.54 | 4,710,227 | +0.08(+0.23%) |
Oct 27, 2004 | 33.57 | 34.62 | 33.34 | 34.46 | 6,463,844 | +0.65(+1.93%) |
Oct 26, 2004 | 33.14 | 34.35 | 33.09 | 33.81 | 10,390,639 | +0.86(+2.62%) |
Oct 25, 2004 | 32.65 | 33.07 | 32.48 | 32.95 | 3,498,719 | +0.18(+0.56%) |
Oct 22, 2004 | 33.37 | 33.49 | 32.74 | 32.76 | 5,236,424 | -0.57(-1.70%) |
Oct 21, 2004 | 33.19 | 33.37 | 32.86 | 33.33 | 7,693,916 | +0.04(+0.13%) |
Oct 20, 2004 | 32.89 | 33.32 | 32.75 | 33.29 | 4,577,771 | +0.18(+0.54%) |
Oct 19, 2004 | 32.91 | 33.28 | 32.83 | 33.11 | 6,574,945 | +0.06(+0.17%) |
Oct 18, 2004 | 32.67 | 33.05 | 32.41 | 33.05 | 4,673,100 | +0.38(+1.16%) |
Oct 15, 2004 | 32.60 | 32.94 | 32.36 | 32.67 | 5,223,444 | +0.14(+0.42%) |
Oct 14, 2004 | 32.53 | 32.95 | 32.31 | 32.53 | 6,349,393 | -0.01(-0.02%) |
Oct 13, 2004 | 32.28 | 32.80 | 32.20 | 32.54 | 5,209,207 | +0.06(+0.20%) |
Oct 12, 2004 | 31.98 | 32.54 | 31.80 | 32.48 | 6,333,481 | +0.31(+0.96%) |
Oct 11, 2004 | 31.88 | 32.24 | 31.62 | 32.17 | 4,377,202 | +0.15(+0.47%) |
Oct 08, 2004 | 31.64 | 32.56 | 31.53 | 32.02 | 8,950,228 | +0.03(+0.09%) |
Oct 07, 2004 | 31.67 | 32.18 | 31.53 | 31.99 | 12,894,330 | +1.23(+4.01%) |
Oct 06, 2004 | 30.77 | 30.92 | 30.26 | 30.76 | 5,480,959 | -0.09(-0.30%) |
Oct 05, 2004 | 30.93 | 31.28 | 30.74 | 30.85 | 4,097,634 | -0.17(-0.55%) |
Oct 04, 2004 | 30.31 | 31.40 | 30.31 | 31.02 | 6,341,716 | +0.72(+2.39%) |
Oct 01, 2004 | 29.91 | 30.57 | 29.72 | 30.30 | 5,345,432 | +0.56(+1.88%) |
Sep 30, 2004 | 29.87 | 30.01 | 29.58 | 29.74 | 4,453,410 | -0.20(-0.67%) |
Sep 29, 2004 | 29.49 | 29.96 | 29.48 | 29.94 | 2,923,671 | +0.35(+1.19%) |
Sep 28, 2004 | 29.60 | 29.77 | 29.48 | 29.59 | 2,826,527 | +0.07(+0.24%) |
Sep 27, 2004 | 29.50 | 29.85 | 29.45 | 29.52 | 2,807,405 | -0.11(-0.36%) |
Sep 24, 2004 | 29.16 | 29.86 | 29.07 | 29.63 | 2,916,134 | +0.43(+1.47%) |
Sep 23, 2004 | 29.25 | 29.64 | 29.20 | 29.20 | 2,320,150 | -0.16(-0.56%) |
Sep 22, 2004 | 29.49 | 29.66 | 29.25 | 29.36 | 2,805,730 | -0.31(-1.04%) |
Sep 21, 2004 | 29.49 | 29.75 | 29.33 | 29.67 | 2,894,360 | +0.29(+0.98%) |
Sep 20, 2004 | 29.50 | 29.77 | 29.15 | 29.38 | 3,531,938 | -0.18(-0.61%) |
Sep 17, 2004 | 29.80 | 30.08 | 29.52 | 29.56 | 4,329,886 | -0.22(-0.75%) |
Sep 16, 2004 | 29.73 | 29.91 | 29.59 | 29.78 | 3,196,819 | +0.11(+0.39%) |
Sep 15, 2004 | 29.49 | 29.81 | 29.47 | 29.67 | 2,977,686 | -0.01(-0.02%) |
Sep 14, 2004 | 29.25 | 29.80 | 29.24 | 29.68 | 4,117,174 | +0.19(+0.66%) |
Sep 13, 2004 | 29.26 | 29.94 | 29.02 | 29.48 | 6,624,076 | +0.44(+1.50%) |
Sep 10, 2004 | 28.60 | 29.22 | 28.51 | 29.05 | 5,739,032 | +0.39(+1.38%) |
Sep 09, 2004 | 28.73 | 28.84 | 28.36 | 28.65 | 4,219,483 | -0.09(-0.32%) |
Sep 08, 2004 | 29.05 | 29.29 | 28.69 | 28.74 | 4,877,159 | -0.35(-1.21%) |
Sep 07, 2004 | 29.16 | 29.34 | 28.84 | 29.10 | 4,471,694 | +0.01(+0.02%) |
Sep 03, 2004 | 28.84 | 29.30 | 28.84 | 29.09 | 4,936,478 | +0.14(+0.47%) |
Sep 02, 2004 | 28.01 | 29.20 | 27.98 | 28.95 | 12,888,747 | -0.30(-1.03%) |