Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.78 | 32.07 | 31.75 | 31.98 | 2,171,044 | +0.19(+0.61%) |
Nov 29, 2004 | 32.10 | 32.16 | 31.39 | 31.79 | 2,819,431 | -0.43(-1.33%) |
Nov 26, 2004 | 32.03 | 32.37 | 31.94 | 32.22 | 702,355 | +0.27(+0.85%) |
Nov 24, 2004 | 31.42 | 31.98 | 31.36 | 31.95 | 2,324,681 | +0.53(+1.68%) |
Nov 23, 2004 | 31.22 | 31.71 | 31.15 | 31.42 | 2,485,173 | +0.04(+0.12%) |
Nov 22, 2004 | 31.50 | 31.61 | 31.11 | 31.38 | 2,804,089 | -0.07(-0.23%) |
Nov 19, 2004 | 31.31 | 31.68 | 31.10 | 31.45 | 2,805,830 | +0.15(+0.47%) |
Nov 18, 2004 | 31.03 | 31.33 | 30.93 | 31.31 | 2,213,479 | +0.28(+0.90%) |
Nov 17, 2004 | 30.55 | 31.03 | 30.44 | 31.03 | 2,862,736 | +0.47(+1.55%) |
Nov 16, 2004 | 30.57 | 30.82 | 30.51 | 30.55 | 1,618,626 | -0.01(-0.05%) |
Nov 15, 2004 | 30.70 | 30.73 | 30.27 | 30.57 | 2,749,903 | -0.41(-1.34%) |
Nov 12, 2004 | 30.57 | 30.99 | 30.52 | 30.98 | 2,527,064 | +0.32(+1.05%) |
Nov 11, 2004 | 30.67 | 30.75 | 30.44 | 30.66 | 1,558,238 | -0.01(-0.03%) |
Nov 10, 2004 | 30.42 | 30.72 | 30.03 | 30.67 | 2,433,163 | +0.37(+1.23%) |
Nov 09, 2004 | 30.44 | 30.62 | 30.28 | 30.30 | 2,384,852 | -0.38(-1.24%) |
Nov 08, 2004 | 31.29 | 31.32 | 30.56 | 30.68 | 3,319,294 | -0.62(-1.97%) |
Nov 05, 2004 | 30.97 | 31.29 | 30.83 | 31.29 | 2,268,210 | +0.42(+1.37%) |
Nov 04, 2004 | 30.56 | 31.14 | 30.52 | 30.87 | 2,978,726 | +0.01(+0.04%) |
Nov 03, 2004 | 30.88 | 31.06 | 30.56 | 30.86 | 2,729,011 | +0.36(+1.18%) |
Nov 02, 2004 | 30.74 | 30.78 | 30.46 | 30.50 | 2,938,902 | -0.25(-0.82%) |
Nov 01, 2004 | 31.13 | 31.34 | 30.68 | 30.75 | 3,147,487 | -0.24(-0.79%) |
Oct 29, 2004 | 31.16 | 31.48 | 30.10 | 31.00 | 5,092,646 | -0.04(-0.13%) |
Oct 28, 2004 | 31.34 | 31.68 | 30.83 | 31.04 | 3,325,061 | -0.49(-1.55%) |
Oct 27, 2004 | 32.58 | 32.88 | 31.37 | 31.52 | 3,651,920 | -1.13(-3.45%) |
Oct 26, 2004 | 32.19 | 32.74 | 32.02 | 32.65 | 1,625,590 | +0.48(+1.50%) |
Oct 25, 2004 | 32.40 | 32.53 | 31.98 | 32.17 | 2,117,620 | -0.05(-0.16%) |
Oct 22, 2004 | 32.14 | 32.54 | 32.05 | 32.22 | 1,988,356 | +0.20(+0.63%) |
Oct 21, 2004 | 32.17 | 32.28 | 31.87 | 32.02 | 2,118,055 | -0.09(-0.29%) |
Oct 20, 2004 | 31.13 | 32.11 | 31.11 | 32.11 | 1,867,144 | +1.08(+3.47%) |
Oct 19, 2004 | 30.88 | 31.21 | 30.84 | 31.03 | 1,754,963 | -0.06(-0.19%) |
Oct 18, 2004 | 31.46 | 31.70 | 31.00 | 31.09 | 1,971,708 | -0.37(-1.17%) |
Oct 15, 2004 | 31.25 | 31.48 | 30.98 | 31.46 | 1,656,056 | +0.28(+0.90%) |
Oct 14, 2004 | 30.83 | 31.47 | 30.83 | 31.18 | 2,363,417 | +0.43(+1.39%) |
Oct 13, 2004 | 30.97 | 31.00 | 30.09 | 30.75 | 3,136,932 | -0.56(-1.78%) |
Oct 12, 2004 | 31.68 | 32.03 | 31.22 | 31.31 | 2,352,754 | -0.38(-1.19%) |
Oct 11, 2004 | 31.94 | 31.98 | 31.38 | 31.68 | 2,100,754 | -0.05(-0.16%) |
Oct 08, 2004 | 31.64 | 31.95 | 31.43 | 31.73 | 1,810,020 | +0.15(+0.48%) |
Oct 07, 2004 | 31.94 | 32.30 | 31.50 | 31.58 | 2,483,105 | -0.28(-0.87%) |
Oct 06, 2004 | 31.25 | 31.86 | 31.25 | 31.86 | 1,271,964 | +0.56(+1.78%) |
Oct 05, 2004 | 31.08 | 31.60 | 31.08 | 31.30 | 1,365,974 | +0.44(+1.41%) |
Oct 04, 2004 | 30.93 | 31.08 | 30.76 | 30.87 | 1,306,783 | -0.06(-0.21%) |
Oct 01, 2004 | 30.70 | 31.01 | 30.37 | 30.93 | 1,562,155 | +0.44(+1.43%) |
Sep 30, 2004 | 30.31 | 30.55 | 30.13 | 30.49 | 2,062,454 | +0.27(+0.90%) |
Sep 29, 2004 | 30.70 | 31.00 | 29.92 | 30.22 | 3,072,844 | -0.48(-1.56%) |
Sep 28, 2004 | 30.10 | 30.74 | 30.04 | 30.70 | 2,109,894 | +0.72(+2.41%) |
Sep 27, 2004 | 30.01 | 30.25 | 29.69 | 29.98 | 1,578,041 | +0.08(+0.28%) |
Sep 24, 2004 | 29.51 | 30.26 | 29.46 | 29.90 | 2,107,065 | +0.47(+1.61%) |
Sep 23, 2004 | 29.31 | 29.58 | 29.05 | 29.42 | 1,513,083 | +0.02(+0.08%) |
Sep 22, 2004 | 29.46 | 29.62 | 29.12 | 29.40 | 1,546,378 | -0.18(-0.62%) |
Sep 21, 2004 | 28.76 | 29.61 | 28.72 | 29.58 | 1,581,849 | +0.89(+3.11%) |
Sep 20, 2004 | 28.80 | 29.09 | 28.67 | 28.69 | 1,494,259 | -0.10(-0.35%) |
Sep 17, 2004 | 28.44 | 28.90 | 28.44 | 28.79 | 1,505,031 | +0.36(+1.26%) |
Sep 16, 2004 | 28.37 | 28.47 | 28.23 | 28.44 | 1,069,690 | +0.03(+0.11%) |
Sep 15, 2004 | 28.52 | 28.83 | 28.33 | 28.40 | 1,550,295 | -0.27(-0.95%) |
Sep 14, 2004 | 28.48 | 28.67 | 28.29 | 28.67 | 1,076,001 | +0.22(+0.78%) |
Sep 13, 2004 | 28.46 | 28.60 | 28.28 | 28.45 | 1,295,576 | +0.11(+0.37%) |
Sep 10, 2004 | 28.47 | 28.47 | 28.13 | 28.35 | 1,368,151 | -0.05(-0.18%) |
Sep 09, 2004 | 27.92 | 28.45 | 27.92 | 28.40 | 2,276,806 | +0.52(+1.86%) |
Sep 08, 2004 | 27.84 | 27.95 | 27.72 | 27.88 | 1,639,191 | +0.10(+0.36%) |
Sep 07, 2004 | 27.79 | 27.81 | 27.40 | 27.78 | 1,478,047 | -0.02(-0.08%) |
Sep 03, 2004 | 27.78 | 27.84 | 27.54 | 27.80 | 1,045,317 | -0.04(-0.15%) |
Sep 02, 2004 | 27.78 | 27.85 | 27.64 | 27.84 | 1,963,221 | +0.26(+0.93%) |