Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.47 | 32.52 | 32.20 | 32.25 | 4,614,410 | -0.22(-0.67%) |
Nov 29, 2004 | 32.58 | 32.67 | 32.39 | 32.47 | 2,709,630 | +0.10(+0.32%) |
Nov 26, 2004 | 32.38 | 32.47 | 32.30 | 32.37 | 1,444,590 | +0.19(+0.58%) |
Nov 24, 2004 | 32.09 | 32.20 | 31.96 | 32.18 | 3,708,472 | +0.15(+0.45%) |
Nov 23, 2004 | 31.99 | 32.10 | 31.89 | 32.03 | 4,474,331 | +0.06(+0.19%) |
Nov 22, 2004 | 31.75 | 31.99 | 31.69 | 31.97 | 5,248,855 | +0.09(+0.29%) |
Nov 19, 2004 | 32.23 | 32.23 | 31.80 | 31.88 | 3,358,035 | -0.21(-0.65%) |
Nov 18, 2004 | 32.08 | 32.12 | 31.97 | 32.09 | 2,797,720 | -0.07(-0.23%) |
Nov 17, 2004 | 32.09 | 32.26 | 32.05 | 32.16 | 2,213,337 | +0.41(+1.28%) |
Nov 16, 2004 | 31.81 | 32.02 | 31.45 | 31.75 | 4,079,608 | -0.27(-0.84%) |
Nov 15, 2004 | 31.95 | 32.02 | 31.82 | 32.02 | 4,717,423 | +0.03(+0.10%) |
Nov 12, 2004 | 31.70 | 32.03 | 31.61 | 31.99 | 4,899,862 | +0.37(+1.18%) |
Nov 11, 2004 | 31.42 | 31.65 | 31.39 | 31.62 | 1,928,367 | +0.34(+1.09%) |
Nov 10, 2004 | 31.40 | 31.43 | 30.96 | 31.28 | 4,021,362 | -0.06(-0.19%) |
Nov 09, 2004 | 31.33 | 31.42 | 31.32 | 31.34 | 2,413,106 | -0.08(-0.25%) |
Nov 08, 2004 | 31.35 | 31.46 | 31.33 | 31.42 | 2,864,149 | -0.22(-0.70%) |
Nov 05, 2004 | 31.42 | 31.67 | 31.42 | 31.64 | 4,103,195 | +0.15(+0.47%) |
Nov 04, 2004 | 31.12 | 31.51 | 31.06 | 31.49 | 3,760,460 | +0.43(+1.40%) |
Nov 03, 2004 | 31.14 | 31.16 | 30.69 | 31.06 | 2,990,749 | +0.36(+1.18%) |
Nov 02, 2004 | 30.66 | 30.83 | 30.60 | 30.69 | 2,276,397 | +0.24(+0.78%) |
Nov 01, 2004 | 30.41 | 30.58 | 30.41 | 30.45 | 7,209,955 | +0.05(+0.17%) |
Oct 29, 2004 | 30.40 | 30.45 | 30.28 | 30.40 | 4,096,937 | +0.00(+0.00%) |
Oct 28, 2004 | 30.34 | 30.47 | 30.23 | 30.40 | 2,322,127 | +0.08(+0.27%) |
Oct 27, 2004 | 30.05 | 30.33 | 30.04 | 30.32 | 1,941,845 | +0.31(+1.04%) |
Oct 26, 2004 | 29.95 | 30.05 | 29.86 | 30.01 | 3,606,421 | +0.17(+0.56%) |
Oct 25, 2004 | 29.90 | 30.08 | 29.80 | 29.84 | 2,451,134 | -0.03(-0.10%) |
Oct 22, 2004 | 30.07 | 30.32 | 29.79 | 29.87 | 3,075,471 | -0.18(-0.62%) |
Oct 21, 2004 | 29.92 | 30.10 | 29.89 | 30.06 | 2,219,114 | +0.17(+0.58%) |
Oct 20, 2004 | 29.81 | 30.11 | 29.68 | 29.88 | 4,098,381 | +0.11(+0.38%) |
Oct 19, 2004 | 30.00 | 30.04 | 29.75 | 29.77 | 3,881,765 | -0.06(-0.20%) |
Oct 18, 2004 | 29.70 | 29.83 | 29.59 | 29.83 | 1,989,019 | +0.12(+0.40%) |
Oct 15, 2004 | 29.66 | 29.87 | 29.40 | 29.71 | 2,313,944 | +0.33(+1.14%) |
Oct 14, 2004 | 29.66 | 29.91 | 29.36 | 29.37 | 1,461,438 | -0.16(-0.53%) |
Oct 13, 2004 | 29.70 | 29.71 | 29.43 | 29.53 | 3,458,159 | -0.21(-0.70%) |
Oct 12, 2004 | 29.56 | 29.79 | 29.45 | 29.74 | 2,714,443 | -0.34(-1.14%) |
Oct 11, 2004 | 30.02 | 30.08 | 29.99 | 30.08 | 1,045,053 | +0.07(+0.24%) |
Oct 08, 2004 | 30.00 | 30.10 | 29.96 | 30.01 | 3,970,337 | +0.21(+0.70%) |
Oct 07, 2004 | 29.95 | 29.95 | 29.76 | 29.80 | 2,344,751 | -0.21(-0.69%) |
Oct 06, 2004 | 29.84 | 30.03 | 29.75 | 30.01 | 2,027,047 | +0.11(+0.37%) |
Oct 05, 2004 | 29.90 | 30.01 | 29.83 | 29.89 | 2,161,349 | +0.02(+0.06%) |
Oct 04, 2004 | 29.88 | 29.94 | 29.77 | 29.88 | 3,021,076 | +0.05(+0.15%) |
Oct 01, 2004 | 29.54 | 29.84 | 29.54 | 29.83 | 2,561,368 | +0.46(+1.56%) |
Sep 30, 2004 | 29.35 | 29.43 | 29.24 | 29.37 | 5,410,595 | +0.10(+0.35%) |
Sep 29, 2004 | 29.17 | 29.27 | 29.08 | 29.27 | 2,346,677 | +0.11(+0.38%) |
Sep 28, 2004 | 29.11 | 29.22 | 28.94 | 29.16 | 2,183,974 | +0.28(+0.98%) |
Sep 27, 2004 | 28.86 | 28.97 | 28.82 | 28.88 | 2,096,846 | -0.15(-0.50%) |
Sep 24, 2004 | 29.08 | 29.12 | 28.98 | 29.02 | 2,315,388 | +0.04(+0.13%) |
Sep 23, 2004 | 29.15 | 29.15 | 28.96 | 28.98 | 2,983,529 | -0.08(-0.27%) |
Sep 22, 2004 | 29.30 | 29.30 | 29.03 | 29.06 | 2,889,662 | -0.48(-1.62%) |
Sep 21, 2004 | 29.41 | 29.63 | 29.29 | 29.54 | 2,529,116 | +0.45(+1.56%) |
Sep 20, 2004 | 29.04 | 29.17 | 28.97 | 29.09 | 1,426,779 | -0.18(-0.62%) |
Sep 17, 2004 | 29.26 | 29.28 | 29.13 | 29.27 | 1,266,965 | +0.10(+0.33%) |
Sep 16, 2004 | 29.00 | 29.18 | 28.97 | 29.18 | 1,563,488 | +0.19(+0.66%) |
Sep 15, 2004 | 29.19 | 29.19 | 28.90 | 28.98 | 1,478,286 | -0.42(-1.43%) |
Sep 14, 2004 | 29.37 | 29.45 | 29.31 | 29.41 | 2,039,563 | +0.07(+0.25%) |
Sep 13, 2004 | 29.29 | 29.44 | 29.25 | 29.33 | 1,364,201 | +0.10(+0.36%) |
Sep 10, 2004 | 29.18 | 29.27 | 29.08 | 29.23 | 1,691,533 | +0.22(+0.75%) |
Sep 09, 2004 | 28.97 | 29.08 | 28.86 | 29.01 | 2,325,497 | -0.09(-0.32%) |
Sep 08, 2004 | 28.92 | 29.16 | 28.89 | 29.10 | 2,499,752 | -0.01(-0.05%) |
Sep 07, 2004 | 29.01 | 29.12 | 28.92 | 29.12 | 2,605,172 | +0.40(+1.40%) |
Sep 03, 2004 | 28.82 | 28.88 | 28.67 | 28.72 | 2,125,247 | -0.39(-1.33%) |
Sep 02, 2004 | 28.80 | 29.10 | 28.77 | 29.10 | 1,816,207 | +0.30(+1.05%) |