Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.38 | 29.44 | 29.20 | 29.27 | 3,881,750 | -0.06(-0.20%) |
Nov 29, 2004 | 29.57 | 29.63 | 29.20 | 29.33 | 6,249,949 | -0.09(-0.31%) |
Nov 26, 2004 | 29.35 | 29.47 | 29.32 | 29.42 | 2,267,393 | +0.41(+1.41%) |
Nov 24, 2004 | 28.94 | 29.09 | 28.87 | 29.01 | 5,438,265 | +0.25(+0.88%) |
Nov 23, 2004 | 28.75 | 28.87 | 28.70 | 28.76 | 5,006,540 | +0.13(+0.47%) |
Nov 22, 2004 | 28.50 | 28.71 | 28.45 | 28.62 | 6,118,965 | +0.01(+0.05%) |
Nov 19, 2004 | 28.66 | 28.70 | 28.57 | 28.61 | 6,742,451 | +0.14(+0.50%) |
Nov 18, 2004 | 28.44 | 28.50 | 28.26 | 28.47 | 4,403,173 | -0.02(-0.07%) |
Nov 17, 2004 | 28.38 | 28.51 | 28.27 | 28.49 | 5,131,447 | +0.35(+1.26%) |
Nov 16, 2004 | 28.37 | 28.41 | 28.06 | 28.13 | 6,522,397 | -0.16(-0.57%) |
Nov 15, 2004 | 28.54 | 28.55 | 28.17 | 28.30 | 7,849,636 | -0.30(-1.03%) |
Nov 12, 2004 | 27.92 | 28.61 | 27.92 | 28.59 | 4,863,819 | +0.48(+1.70%) |
Nov 11, 2004 | 28.06 | 28.15 | 27.98 | 28.11 | 5,746,131 | -0.10(-0.34%) |
Nov 10, 2004 | 28.06 | 28.28 | 27.90 | 28.21 | 5,189,289 | -0.01(-0.05%) |
Nov 09, 2004 | 28.36 | 28.45 | 28.19 | 28.22 | 6,085,223 | -0.19(-0.66%) |
Nov 08, 2004 | 28.52 | 28.57 | 28.30 | 28.41 | 6,118,336 | -0.01(-0.05%) |
Nov 05, 2004 | 28.41 | 28.61 | 28.35 | 28.42 | 8,430,159 | -0.25(-0.88%) |
Nov 04, 2004 | 28.38 | 28.70 | 28.38 | 28.68 | 9,586,595 | +0.39(+1.38%) |
Nov 03, 2004 | 28.35 | 28.37 | 28.00 | 28.29 | 8,248,667 | +0.61(+2.21%) |
Nov 02, 2004 | 27.98 | 28.12 | 27.67 | 27.68 | 6,077,259 | -0.20(-0.72%) |
Nov 01, 2004 | 28.16 | 28.21 | 27.78 | 27.88 | 9,874,551 | +0.08(+0.29%) |
Oct 29, 2004 | 27.67 | 27.81 | 27.54 | 27.79 | 6,528,265 | +0.30(+1.09%) |
Oct 28, 2004 | 27.51 | 27.87 | 27.37 | 27.49 | 8,162,951 | -0.49(-1.74%) |
Oct 27, 2004 | 28.44 | 28.44 | 27.82 | 27.98 | 9,646,533 | -0.14(-0.49%) |
Oct 26, 2004 | 28.09 | 28.17 | 27.87 | 28.12 | 6,423,896 | -0.26(-0.92%) |
Oct 25, 2004 | 28.33 | 28.49 | 28.30 | 28.38 | 7,079,238 | +0.24(+0.86%) |
Oct 22, 2004 | 28.41 | 28.44 | 28.10 | 28.14 | 5,609,488 | -0.05(-0.19%) |
Oct 21, 2004 | 28.35 | 28.36 | 28.09 | 28.19 | 5,320,693 | -0.03(-0.10%) |
Oct 20, 2004 | 27.78 | 28.22 | 27.78 | 28.22 | 4,827,772 | +0.35(+1.27%) |
Oct 19, 2004 | 27.98 | 28.03 | 27.83 | 27.87 | 6,555,719 | -0.07(-0.24%) |
Oct 18, 2004 | 28.15 | 28.29 | 27.90 | 27.93 | 5,335,154 | -0.21(-0.76%) |
Oct 15, 2004 | 28.20 | 28.25 | 28.01 | 28.15 | 7,126,811 | +0.20(+0.70%) |
Oct 14, 2004 | 27.96 | 28.10 | 27.89 | 27.95 | 6,467,069 | +0.28(+1.00%) |
Oct 13, 2004 | 27.74 | 27.76 | 27.48 | 27.68 | 8,689,404 | -0.29(-1.04%) |
Oct 12, 2004 | 28.13 | 28.25 | 27.97 | 27.97 | 4,166,353 | -0.38(-1.35%) |
Oct 11, 2004 | 28.49 | 28.51 | 28.21 | 28.35 | 5,177,134 | -0.03(-0.12%) |
Oct 08, 2004 | 28.47 | 28.56 | 28.30 | 28.38 | 5,580,147 | +0.12(+0.42%) |
Oct 07, 2004 | 28.43 | 28.47 | 28.20 | 28.26 | 5,069,832 | -0.15(-0.54%) |
Oct 06, 2004 | 28.33 | 28.57 | 28.29 | 28.41 | 8,787,904 | +0.46(+1.66%) |
Oct 05, 2004 | 27.76 | 28.11 | 27.76 | 27.95 | 6,974,031 | +0.49(+1.79%) |
Oct 04, 2004 | 27.47 | 27.56 | 27.35 | 27.46 | 6,339,019 | -0.31(-1.10%) |
Oct 01, 2004 | 27.63 | 27.79 | 27.60 | 27.77 | 4,680,860 | +0.31(+1.15%) |
Sep 30, 2004 | 27.32 | 27.48 | 27.30 | 27.45 | 3,455,055 | +0.08(+0.30%) |
Sep 29, 2004 | 27.56 | 27.63 | 27.28 | 27.37 | 7,149,446 | -0.54(-1.93%) |
Sep 28, 2004 | 28.12 | 28.17 | 27.89 | 27.91 | 7,961,968 | +0.29(+1.05%) |
Sep 27, 2004 | 27.58 | 27.72 | 27.49 | 27.62 | 5,503,862 | +0.16(+0.57%) |
Sep 24, 2004 | 27.61 | 27.76 | 27.45 | 27.46 | 6,262,524 | +0.21(+0.75%) |
Sep 23, 2004 | 27.66 | 27.67 | 27.26 | 27.26 | 9,769,135 | -0.23(-0.83%) |
Sep 22, 2004 | 27.55 | 27.57 | 27.38 | 27.48 | 6,446,111 | -0.24(-0.86%) |
Sep 21, 2004 | 27.57 | 27.79 | 27.46 | 27.72 | 11,771,835 | +0.66(+2.45%) |
Sep 20, 2004 | 27.10 | 27.23 | 27.04 | 27.06 | 7,704,820 | +0.13(+0.50%) |
Sep 17, 2004 | 26.71 | 27.04 | 26.64 | 26.93 | 10,816,801 | +0.63(+2.38%) |
Sep 16, 2004 | 26.30 | 26.39 | 26.24 | 26.30 | 5,106,717 | +0.13(+0.51%) |
Sep 15, 2004 | 26.03 | 26.31 | 25.97 | 26.17 | 8,780,569 | -0.03(-0.13%) |
Sep 14, 2004 | 26.16 | 26.32 | 26.12 | 26.20 | 4,564,546 | +0.01(+0.04%) |
Sep 13, 2004 | 26.13 | 26.29 | 26.11 | 26.19 | 4,479,668 | +0.09(+0.35%) |
Sep 10, 2004 | 26.27 | 26.28 | 26.06 | 26.10 | 4,025,099 | +0.04(+0.15%) |
Sep 09, 2004 | 25.97 | 26.17 | 25.88 | 26.06 | 5,286,951 | +0.20(+0.78%) |
Sep 08, 2004 | 25.67 | 26.02 | 25.66 | 25.86 | 4,633,915 | -0.02(-0.09%) |
Sep 07, 2004 | 25.74 | 25.89 | 25.52 | 25.89 | 7,230,761 | -0.02(-0.09%) |
Sep 03, 2004 | 25.80 | 25.98 | 25.75 | 25.91 | 5,491,497 | -0.28(-1.06%) |
Sep 02, 2004 | 25.98 | 26.19 | 25.96 | 26.19 | 5,033,366 | +0.19(+0.73%) |