Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.32 | 35.59 | 34.60 | 34.81 | 4,905,906 | -0.83(-2.33%) |
Nov 29, 2004 | 36.15 | 36.40 | 35.52 | 35.64 | 2,982,493 | -0.37(-1.04%) |
Nov 26, 2004 | 36.24 | 36.41 | 36.02 | 36.02 | 953,677 | -0.13(-0.36%) |
Nov 24, 2004 | 36.24 | 36.30 | 35.84 | 36.15 | 2,878,925 | +0.31(+0.88%) |
Nov 23, 2004 | 35.66 | 36.09 | 35.53 | 35.83 | 5,381,999 | -0.75(-2.05%) |
Nov 22, 2004 | 37.22 | 37.49 | 36.23 | 36.58 | 3,871,369 | -0.37(-1.01%) |
Nov 19, 2004 | 37.83 | 37.90 | 36.72 | 36.96 | 3,261,658 | -0.66(-1.76%) |
Nov 18, 2004 | 37.51 | 37.80 | 36.96 | 37.62 | 3,427,046 | +0.03(+0.07%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.37 | 37.60 | 2,125,158 | +0.21(+0.56%) |
Nov 16, 2004 | 37.90 | 37.98 | 37.17 | 37.39 | 2,178,605 | -0.65(-1.70%) |
Nov 15, 2004 | 37.87 | 38.09 | 37.58 | 38.03 | 2,431,849 | +0.11(+0.30%) |
Nov 12, 2004 | 38.38 | 38.40 | 37.42 | 37.92 | 3,009,332 | -0.52(-1.36%) |
Nov 11, 2004 | 37.86 | 38.74 | 37.56 | 38.44 | 3,186,877 | +0.69(+1.82%) |
Nov 10, 2004 | 37.26 | 37.96 | 36.76 | 37.75 | 3,777,550 | +0.68(+1.83%) |
Nov 09, 2004 | 36.96 | 37.19 | 36.86 | 37.07 | 2,775,586 | +0.07(+0.19%) |
Nov 08, 2004 | 36.62 | 37.12 | 36.34 | 37.00 | 3,835,470 | +0.91(+2.51%) |
Nov 05, 2004 | 36.41 | 36.62 | 35.79 | 36.10 | 2,686,584 | -0.13(-0.36%) |
Nov 04, 2004 | 35.80 | 36.27 | 35.52 | 36.23 | 2,978,708 | +0.61(+1.71%) |
Nov 03, 2004 | 36.13 | 36.31 | 35.27 | 35.62 | 2,641,624 | -0.47(-1.30%) |
Nov 02, 2004 | 36.31 | 36.40 | 35.80 | 36.09 | 3,995,353 | -0.03(-0.07%) |
Nov 01, 2004 | 35.45 | 36.34 | 35.39 | 36.11 | 2,804,718 | +0.55(+1.54%) |
Oct 29, 2004 | 35.64 | 35.66 | 35.01 | 35.56 | 2,667,659 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.70 | 35.06 | 35.58 | 2,004,500 | +0.34(+0.96%) |
Oct 27, 2004 | 34.62 | 35.47 | 34.59 | 35.24 | 4,688,332 | +0.37(+1.05%) |
Oct 26, 2004 | 33.79 | 34.88 | 33.67 | 34.88 | 3,207,752 | +1.32(+3.92%) |
Oct 25, 2004 | 34.12 | 34.12 | 33.25 | 33.56 | 2,863,441 | -0.48(-1.41%) |
Oct 22, 2004 | 34.40 | 34.54 | 33.86 | 34.04 | 2,033,862 | -0.40(-1.16%) |
Oct 21, 2004 | 33.92 | 34.61 | 33.78 | 34.44 | 2,858,739 | +0.35(+1.02%) |
Oct 20, 2004 | 33.58 | 34.18 | 33.31 | 34.09 | 1,926,279 | +0.32(+0.96%) |
Oct 19, 2004 | 34.15 | 34.33 | 33.68 | 33.77 | 1,313,586 | -0.44(-1.27%) |
Oct 18, 2004 | 33.37 | 34.21 | 33.06 | 34.20 | 2,048,543 | +0.56(+1.66%) |
Oct 15, 2004 | 33.31 | 33.72 | 33.07 | 33.65 | 2,609,624 | +0.38(+1.15%) |
Oct 14, 2004 | 33.86 | 34.07 | 33.18 | 33.26 | 2,587,718 | -0.88(-2.58%) |
Oct 13, 2004 | 34.34 | 34.65 | 33.80 | 34.14 | 2,058,865 | -0.08(-0.23%) |
Oct 12, 2004 | 34.20 | 34.34 | 33.79 | 34.22 | 1,809,751 | +0.05(+0.15%) |
Oct 11, 2004 | 33.97 | 34.25 | 33.86 | 34.17 | 1,680,262 | +0.31(+0.93%) |
Oct 08, 2004 | 33.72 | 34.21 | 33.68 | 33.86 | 2,084,327 | +0.09(+0.26%) |
Oct 07, 2004 | 34.17 | 34.20 | 33.60 | 33.77 | 1,885,907 | -0.33(-0.97%) |
Oct 06, 2004 | 33.35 | 34.11 | 33.31 | 34.10 | 2,061,618 | +0.46(+1.37%) |
Oct 05, 2004 | 33.60 | 34.06 | 33.46 | 33.64 | 2,044,529 | -0.10(-0.31%) |
Oct 04, 2004 | 33.60 | 34.30 | 33.49 | 33.74 | 3,001,647 | +0.17(+0.49%) |
Oct 01, 2004 | 32.61 | 33.58 | 32.34 | 33.58 | 3,667,788 | +1.22(+3.77%) |
Sep 30, 2004 | 32.49 | 32.74 | 32.21 | 32.36 | 3,682,239 | -0.14(-0.43%) |
Sep 29, 2004 | 31.97 | 32.50 | 31.82 | 32.50 | 3,380,595 | +0.48(+1.50%) |
Sep 28, 2004 | 32.35 | 32.35 | 31.90 | 32.02 | 2,965,863 | -0.25(-0.78%) |
Sep 27, 2004 | 32.54 | 32.62 | 32.15 | 32.27 | 3,322,560 | -0.40(-1.23%) |
Sep 24, 2004 | 32.91 | 32.99 | 32.64 | 32.67 | 3,244,224 | -0.10(-0.32%) |
Sep 23, 2004 | 33.23 | 33.70 | 32.51 | 32.77 | 9,110,231 | -1.74(-5.03%) |
Sep 22, 2004 | 34.45 | 34.67 | 34.16 | 34.51 | 3,952,687 | -0.27(-0.78%) |
Sep 21, 2004 | 34.35 | 34.88 | 34.30 | 34.78 | 3,129,416 | +0.62(+1.81%) |
Sep 20, 2004 | 34.39 | 34.44 | 34.11 | 34.16 | 2,649,767 | -0.06(-0.18%) |
Sep 17, 2004 | 34.17 | 34.32 | 33.95 | 34.22 | 2,626,025 | +0.44(+1.29%) |
Sep 16, 2004 | 33.11 | 33.87 | 33.00 | 33.79 | 2,230,218 | +0.72(+2.19%) |
Sep 15, 2004 | 33.23 | 33.26 | 32.82 | 33.06 | 1,988,787 | +0.12(+0.37%) |
Sep 14, 2004 | 33.19 | 33.31 | 32.82 | 32.94 | 1,614,657 | -0.23(-0.68%) |
Sep 13, 2004 | 32.98 | 33.30 | 32.65 | 33.17 | 3,457,210 | +0.35(+1.06%) |
Sep 10, 2004 | 32.71 | 32.88 | 32.56 | 32.82 | 1,672,118 | -0.10(-0.29%) |
Sep 09, 2004 | 33.03 | 33.04 | 32.73 | 32.91 | 2,287,909 | -0.07(-0.21%) |
Sep 08, 2004 | 33.13 | 33.36 | 32.89 | 32.98 | 2,236,182 | -0.04(-0.13%) |
Sep 07, 2004 | 33.35 | 33.51 | 32.78 | 33.03 | 2,361,886 | -0.10(-0.32%) |
Sep 03, 2004 | 33.50 | 33.52 | 33.06 | 33.13 | 1,538,730 | -0.32(-0.96%) |
Sep 02, 2004 | 32.60 | 33.55 | 32.31 | 33.45 | 2,251,895 | +0.88(+2.70%) |