Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.25 | 35.31 | 34.66 | 34.76 | 5,452,709 | -0.59(-1.68%) |
Nov 29, 2004 | 35.29 | 35.53 | 35.16 | 35.36 | 3,141,976 | -0.15(-0.42%) |
Nov 26, 2004 | 35.24 | 35.63 | 35.07 | 35.51 | 917,219 | +0.04(+0.10%) |
Nov 24, 2004 | 35.59 | 35.61 | 34.96 | 35.47 | 3,891,996 | -0.07(-0.20%) |
Nov 23, 2004 | 34.79 | 35.60 | 34.75 | 35.54 | 5,706,863 | +0.57(+1.62%) |
Nov 22, 2004 | 33.99 | 35.06 | 33.91 | 34.98 | 6,258,369 | +1.02(+2.99%) |
Nov 19, 2004 | 34.54 | 34.66 | 33.94 | 33.96 | 4,640,479 | -0.62(-1.80%) |
Nov 18, 2004 | 34.84 | 35.00 | 34.49 | 34.59 | 4,791,042 | -0.44(-1.27%) |
Nov 17, 2004 | 35.12 | 35.24 | 34.51 | 35.03 | 8,328,509 | +0.24(+0.70%) |
Nov 16, 2004 | 35.48 | 35.58 | 34.72 | 34.79 | 6,885,926 | -0.79(-2.23%) |
Nov 15, 2004 | 35.09 | 35.66 | 34.94 | 35.58 | 4,602,314 | +0.44(+1.26%) |
Nov 12, 2004 | 34.60 | 35.19 | 34.54 | 35.14 | 3,847,540 | +0.31(+0.88%) |
Nov 11, 2004 | 35.05 | 35.09 | 34.71 | 34.83 | 4,200,672 | -0.15(-0.43%) |
Nov 10, 2004 | 35.08 | 35.19 | 34.85 | 34.98 | 3,448,974 | -0.07(-0.20%) |
Nov 09, 2004 | 35.08 | 35.26 | 34.94 | 35.05 | 5,209,320 | -0.13(-0.37%) |
Nov 08, 2004 | 34.88 | 35.39 | 34.63 | 35.18 | 5,958,921 | -0.26(-0.75%) |
Nov 05, 2004 | 35.44 | 36.09 | 35.17 | 35.44 | 5,365,615 | +0.09(+0.26%) |
Nov 04, 2004 | 34.96 | 35.45 | 34.26 | 35.35 | 6,438,570 | +0.63(+1.81%) |
Nov 03, 2004 | 35.05 | 35.41 | 34.48 | 34.72 | 5,747,824 | +0.01(+0.02%) |
Nov 02, 2004 | 34.46 | 34.99 | 34.23 | 34.71 | 4,264,840 | +0.28(+0.81%) |
Nov 01, 2004 | 34.03 | 34.44 | 33.76 | 34.44 | 4,454,407 | +0.14(+0.42%) |
Oct 29, 2004 | 34.49 | 34.61 | 33.96 | 34.29 | 4,072,057 | -0.19(-0.56%) |
Oct 28, 2004 | 34.18 | 34.73 | 34.08 | 34.49 | 4,717,787 | +0.08(+0.23%) |
Oct 27, 2004 | 33.51 | 34.56 | 33.28 | 34.41 | 6,474,219 | +0.65(+1.93%) |
Oct 26, 2004 | 33.08 | 34.29 | 33.03 | 33.76 | 10,407,316 | +0.86(+2.62%) |
Oct 25, 2004 | 32.60 | 33.02 | 32.43 | 32.90 | 3,504,334 | +0.18(+0.56%) |
Oct 22, 2004 | 33.31 | 33.44 | 32.69 | 32.71 | 5,244,829 | -0.57(-1.70%) |
Oct 21, 2004 | 33.14 | 33.31 | 32.80 | 33.28 | 7,706,265 | +0.04(+0.13%) |
Oct 20, 2004 | 32.83 | 33.26 | 32.70 | 33.23 | 4,585,118 | +0.18(+0.54%) |
Oct 19, 2004 | 32.85 | 33.23 | 32.78 | 33.05 | 6,585,498 | +0.06(+0.17%) |
Oct 18, 2004 | 32.62 | 33.00 | 32.36 | 33.00 | 4,680,601 | +0.38(+1.16%) |
Oct 15, 2004 | 32.55 | 32.89 | 32.30 | 32.62 | 5,231,827 | +0.14(+0.42%) |
Oct 14, 2004 | 32.48 | 32.90 | 32.26 | 32.48 | 6,359,584 | -0.01(-0.02%) |
Oct 13, 2004 | 32.23 | 32.75 | 32.15 | 32.49 | 5,217,568 | +0.06(+0.20%) |
Oct 12, 2004 | 31.93 | 32.49 | 31.75 | 32.43 | 6,343,647 | +0.31(+0.96%) |
Oct 11, 2004 | 31.83 | 32.19 | 31.57 | 32.12 | 4,384,228 | +0.15(+0.47%) |
Oct 08, 2004 | 31.59 | 32.50 | 31.48 | 31.97 | 8,964,593 | +0.03(+0.09%) |
Oct 07, 2004 | 31.62 | 32.12 | 31.48 | 31.94 | 12,915,026 | +1.23(+4.01%) |
Oct 06, 2004 | 30.72 | 30.87 | 30.21 | 30.71 | 5,489,756 | -0.09(-0.30%) |
Oct 05, 2004 | 30.88 | 31.23 | 30.69 | 30.80 | 4,104,211 | -0.17(-0.55%) |
Oct 04, 2004 | 30.26 | 31.35 | 30.26 | 30.97 | 6,351,895 | +0.72(+2.39%) |
Oct 01, 2004 | 29.86 | 30.52 | 29.67 | 30.25 | 5,354,011 | +0.56(+1.88%) |
Sep 30, 2004 | 29.82 | 29.96 | 29.54 | 29.69 | 4,460,558 | -0.20(-0.67%) |
Sep 29, 2004 | 29.44 | 29.91 | 29.44 | 29.89 | 2,928,364 | +0.35(+1.19%) |
Sep 28, 2004 | 29.55 | 29.72 | 29.43 | 29.54 | 2,831,064 | +0.07(+0.24%) |
Sep 27, 2004 | 29.45 | 29.80 | 29.41 | 29.47 | 2,811,911 | -0.11(-0.36%) |
Sep 24, 2004 | 29.11 | 29.81 | 29.03 | 29.58 | 2,920,814 | +0.43(+1.47%) |
Sep 23, 2004 | 29.21 | 29.59 | 29.15 | 29.15 | 2,323,874 | -0.16(-0.56%) |
Sep 22, 2004 | 29.44 | 29.61 | 29.20 | 29.31 | 2,810,234 | -0.31(-1.04%) |
Sep 21, 2004 | 29.44 | 29.71 | 29.29 | 29.62 | 2,899,006 | +0.29(+0.98%) |
Sep 20, 2004 | 29.46 | 29.72 | 29.11 | 29.34 | 3,537,606 | -0.18(-0.61%) |
Sep 17, 2004 | 29.76 | 30.03 | 29.47 | 29.51 | 4,336,836 | -0.22(-0.75%) |
Sep 16, 2004 | 29.69 | 29.86 | 29.54 | 29.74 | 3,201,950 | +0.11(+0.39%) |
Sep 15, 2004 | 29.44 | 29.76 | 29.42 | 29.62 | 2,982,466 | -0.01(-0.02%) |
Sep 14, 2004 | 29.21 | 29.75 | 29.19 | 29.63 | 4,123,783 | +0.19(+0.66%) |
Sep 13, 2004 | 29.21 | 29.89 | 28.97 | 29.44 | 6,634,708 | +0.44(+1.50%) |
Sep 10, 2004 | 28.56 | 29.17 | 28.46 | 29.00 | 5,748,244 | +0.39(+1.38%) |
Sep 09, 2004 | 28.68 | 28.79 | 28.32 | 28.61 | 4,226,255 | -0.09(-0.32%) |
Sep 08, 2004 | 29.01 | 29.24 | 28.65 | 28.70 | 4,884,987 | -0.35(-1.21%) |
Sep 07, 2004 | 29.11 | 29.29 | 28.79 | 29.05 | 4,478,871 | +0.01(+0.02%) |
Sep 03, 2004 | 28.80 | 29.26 | 28.80 | 29.04 | 4,944,401 | +0.14(+0.47%) |
Sep 02, 2004 | 27.97 | 29.16 | 27.93 | 28.91 | 12,909,434 | -0.30(-1.03%) |