Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.60 | 25.82 | 25.60 | 25.64 | 31,807,680 | +0.04(+0.17%) |
Nov 29, 2004 | 25.80 | 25.91 | 25.47 | 25.60 | 29,826,336 | -0.10(-0.39%) |
Nov 26, 2004 | 25.82 | 25.84 | 25.70 | 25.70 | 10,879,398 | -0.15(-0.56%) |
Nov 24, 2004 | 26.00 | 26.11 | 25.79 | 25.85 | 23,173,410 | -0.12(-0.47%) |
Nov 23, 2004 | 26.09 | 26.14 | 25.74 | 25.97 | 28,986,034 | -0.20(-0.78%) |
Nov 22, 2004 | 26.29 | 26.30 | 26.06 | 26.17 | 21,178,140 | -0.13(-0.50%) |
Nov 19, 2004 | 26.71 | 26.71 | 26.06 | 26.30 | 30,074,538 | -0.41(-1.52%) |
Nov 18, 2004 | 26.40 | 26.73 | 26.38 | 26.71 | 21,653,034 | +0.35(+1.32%) |
Nov 17, 2004 | 26.31 | 26.69 | 26.18 | 26.36 | 25,714,038 | +0.18(+0.69%) |
Nov 16, 2004 | 26.14 | 26.28 | 26.00 | 26.18 | 18,121,528 | +0.00(+0.00%) |
Nov 15, 2004 | 26.29 | 26.30 | 26.07 | 26.18 | 19,765,730 | -0.11(-0.41%) |
Nov 12, 2004 | 26.09 | 26.29 | 25.98 | 26.29 | 25,968,032 | +0.33(+1.26%) |
Nov 11, 2004 | 25.69 | 26.02 | 25.67 | 25.96 | 19,822,128 | +0.35(+1.36%) |
Nov 10, 2004 | 25.73 | 25.82 | 25.60 | 25.61 | 23,504,760 | -0.07(-0.28%) |
Nov 09, 2004 | 25.40 | 25.70 | 25.40 | 25.69 | 21,806,920 | +0.22(+0.85%) |
Nov 08, 2004 | 25.45 | 25.54 | 25.32 | 25.47 | 18,503,898 | -0.05(-0.20%) |
Nov 05, 2004 | 25.53 | 25.67 | 25.22 | 25.52 | 28,800,434 | +0.07(+0.28%) |
Nov 04, 2004 | 24.92 | 25.45 | 24.90 | 25.45 | 34,795,208 | +0.55(+2.21%) |
Nov 03, 2004 | 24.95 | 24.98 | 24.68 | 24.90 | 26,070,346 | +0.20(+0.82%) |
Nov 02, 2004 | 24.62 | 24.93 | 24.58 | 24.69 | 23,335,156 | +0.00(+0.00%) |
Nov 01, 2004 | 24.73 | 24.76 | 24.52 | 24.69 | 17,814,308 | -0.05(-0.20%) |
Oct 29, 2004 | 24.58 | 24.77 | 24.51 | 24.74 | 25,276,650 | +0.07(+0.26%) |
Oct 28, 2004 | 24.51 | 24.77 | 24.45 | 24.68 | 19,828,470 | +0.06(+0.24%) |
Oct 27, 2004 | 24.35 | 24.62 | 24.19 | 24.62 | 23,012,356 | +0.23(+0.95%) |
Oct 26, 2004 | 24.00 | 24.40 | 23.86 | 24.39 | 27,670,010 | +0.53(+2.22%) |
Oct 25, 2004 | 24.00 | 24.00 | 23.68 | 23.86 | 20,218,700 | -0.04(-0.15%) |
Oct 22, 2004 | 24.20 | 24.26 | 23.74 | 23.90 | 22,743,744 | -0.30(-1.26%) |
Oct 21, 2004 | 24.04 | 24.29 | 23.93 | 24.20 | 22,977,606 | +0.11(+0.45%) |
Oct 20, 2004 | 24.28 | 24.32 | 23.98 | 24.09 | 22,637,846 | -0.15(-0.63%) |
Oct 19, 2004 | 24.57 | 24.73 | 24.24 | 24.24 | 22,584,758 | -0.33(-1.36%) |
Oct 18, 2004 | 24.22 | 24.68 | 24.09 | 24.58 | 20,874,644 | +0.25(+1.01%) |
Oct 15, 2004 | 24.31 | 24.50 | 24.22 | 24.33 | 20,855,202 | +0.07(+0.27%) |
Oct 14, 2004 | 24.44 | 24.51 | 24.22 | 24.27 | 17,457,448 | -0.18(-0.74%) |
Oct 13, 2004 | 24.84 | 24.86 | 24.33 | 24.45 | 21,134,842 | -0.22(-0.91%) |
Oct 12, 2004 | 24.51 | 24.80 | 24.44 | 24.67 | 16,686,643 | +0.01(+0.06%) |
Oct 11, 2004 | 24.51 | 24.73 | 24.50 | 24.66 | 12,103,035 | +0.19(+0.77%) |
Oct 08, 2004 | 24.64 | 24.87 | 24.29 | 24.47 | 25,299,816 | -0.15(-0.62%) |
Oct 07, 2004 | 24.76 | 24.93 | 24.62 | 24.62 | 19,234,440 | -0.31(-1.25%) |
Oct 06, 2004 | 24.72 | 24.95 | 24.61 | 24.93 | 19,772,626 | +0.24(+0.97%) |
Oct 05, 2004 | 24.72 | 24.74 | 24.53 | 24.69 | 17,228,138 | -0.05(-0.20%) |
Oct 04, 2004 | 24.66 | 24.85 | 24.58 | 24.74 | 21,418,758 | +0.11(+0.44%) |
Oct 01, 2004 | 24.44 | 24.65 | 24.40 | 24.64 | 21,638,830 | +0.28(+1.16%) |
Sep 30, 2004 | 24.22 | 24.37 | 24.15 | 24.35 | 28,997,892 | +0.09(+0.39%) |
Sep 29, 2004 | 24.26 | 24.35 | 24.14 | 24.26 | 19,934,094 | +0.10(+0.42%) |
Sep 28, 2004 | 24.08 | 24.27 | 23.96 | 24.16 | 21,262,390 | +0.14(+0.57%) |
Sep 27, 2004 | 24.02 | 24.16 | 23.94 | 24.02 | 23,311,300 | -0.21(-0.87%) |
Sep 24, 2004 | 24.29 | 24.31 | 24.08 | 24.23 | 18,372,488 | -0.01(-0.03%) |
Sep 23, 2004 | 24.49 | 24.49 | 24.22 | 24.24 | 21,009,638 | -0.37(-1.50%) |
Sep 22, 2004 | 24.80 | 24.84 | 24.45 | 24.61 | 28,101,744 | -0.38(-1.54%) |
Sep 21, 2004 | 24.82 | 25.04 | 24.68 | 24.99 | 21,031,700 | +0.18(+0.73%) |
Sep 20, 2004 | 24.69 | 25.00 | 24.67 | 24.81 | 27,273,024 | -0.01(-0.03%) |
Sep 17, 2004 | 24.44 | 24.83 | 24.44 | 24.82 | 40,521,100 | +0.50(+2.06%) |
Sep 16, 2004 | 24.35 | 24.48 | 24.29 | 24.32 | 13,051,030 | +0.00(+0.00%) |
Sep 15, 2004 | 24.53 | 24.53 | 24.29 | 24.32 | 17,320,800 | -0.21(-0.86%) |
Sep 14, 2004 | 24.37 | 24.53 | 24.31 | 24.53 | 19,069,248 | +0.05(+0.21%) |
Sep 13, 2004 | 24.57 | 24.69 | 24.45 | 24.48 | 23,610,936 | -0.09(-0.38%) |
Sep 10, 2004 | 24.51 | 24.66 | 24.31 | 24.57 | 22,395,296 | +0.01(+0.06%) |
Sep 09, 2004 | 24.37 | 24.68 | 24.36 | 24.56 | 36,086,688 | +0.15(+0.59%) |
Sep 08, 2004 | 24.18 | 24.45 | 24.17 | 24.41 | 37,219,872 | +0.23(+0.96%) |
Sep 07, 2004 | 23.97 | 24.29 | 23.95 | 24.18 | 26,186,450 | +0.36(+1.52%) |
Sep 03, 2004 | 23.93 | 24.02 | 23.77 | 23.82 | 16,084,752 | -0.21(-0.88%) |
Sep 02, 2004 | 23.86 | 24.05 | 23.77 | 24.03 | 19,075,728 | +0.18(+0.76%) |