Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.59 | 32.66 | 32.35 | 32.64 | 1,848,059 | +0.02(+0.06%) |
Nov 29, 2004 | 32.73 | 32.76 | 32.37 | 32.62 | 1,672,390 | +0.01(+0.02%) |
Nov 26, 2004 | 32.54 | 32.69 | 32.44 | 32.61 | 575,717 | +0.10(+0.32%) |
Nov 24, 2004 | 32.29 | 32.75 | 32.18 | 32.51 | 1,695,447 | +0.28(+0.86%) |
Nov 23, 2004 | 32.00 | 32.27 | 31.78 | 32.23 | 2,155,301 | +0.24(+0.74%) |
Nov 22, 2004 | 31.09 | 32.00 | 31.06 | 32.00 | 1,477,266 | +0.53(+1.68%) |
Nov 19, 2004 | 32.12 | 32.12 | 31.47 | 31.47 | 1,594,571 | -0.59(-1.84%) |
Nov 18, 2004 | 32.01 | 32.18 | 31.85 | 32.06 | 1,225,362 | +0.01(+0.04%) |
Nov 17, 2004 | 31.96 | 32.35 | 31.95 | 32.05 | 1,203,314 | +0.07(+0.22%) |
Nov 16, 2004 | 31.94 | 32.25 | 31.86 | 31.98 | 1,459,684 | -0.08(-0.26%) |
Nov 15, 2004 | 32.01 | 32.14 | 31.90 | 32.06 | 1,683,486 | -0.01(-0.02%) |
Nov 12, 2004 | 31.83 | 32.07 | 31.48 | 32.07 | 1,809,006 | +0.27(+0.85%) |
Nov 11, 2004 | 31.36 | 31.80 | 31.29 | 31.80 | 1,127,656 | +0.51(+1.64%) |
Nov 10, 2004 | 31.34 | 31.41 | 31.15 | 31.28 | 2,275,200 | -0.07(-0.22%) |
Nov 09, 2004 | 31.55 | 31.55 | 31.14 | 31.35 | 4,087,088 | -0.19(-0.59%) |
Nov 08, 2004 | 31.89 | 31.89 | 31.46 | 31.54 | 2,121,003 | -0.35(-1.11%) |
Nov 05, 2004 | 31.27 | 32.12 | 31.24 | 31.89 | 3,732,003 | +0.70(+2.25%) |
Nov 04, 2004 | 30.50 | 31.20 | 30.31 | 31.19 | 2,139,449 | +0.69(+2.25%) |
Nov 03, 2004 | 30.32 | 30.57 | 30.03 | 30.50 | 2,469,892 | +0.67(+2.26%) |
Nov 02, 2004 | 29.16 | 30.04 | 29.15 | 29.83 | 1,953,403 | +0.17(+0.59%) |
Nov 01, 2004 | 29.50 | 29.66 | 29.42 | 29.66 | 1,654,809 | +0.14(+0.47%) |
Oct 29, 2004 | 29.19 | 29.53 | 29.08 | 29.52 | 2,162,795 | +0.38(+1.31%) |
Oct 28, 2004 | 28.83 | 29.30 | 28.77 | 29.14 | 1,498,882 | +0.20(+0.70%) |
Oct 27, 2004 | 28.10 | 28.98 | 28.00 | 28.94 | 2,133,108 | +0.82(+2.91%) |
Oct 26, 2004 | 27.47 | 28.12 | 27.35 | 28.12 | 1,524,245 | +0.65(+2.35%) |
Oct 25, 2004 | 27.37 | 27.58 | 27.24 | 27.47 | 1,480,148 | -0.05(-0.18%) |
Oct 22, 2004 | 27.67 | 27.79 | 27.38 | 27.52 | 2,968,799 | -0.04(-0.15%) |
Oct 21, 2004 | 27.47 | 27.82 | 27.34 | 27.56 | 3,151,674 | +0.27(+0.99%) |
Oct 20, 2004 | 26.92 | 27.53 | 26.86 | 27.29 | 3,070,972 | +0.25(+0.92%) |
Oct 19, 2004 | 27.15 | 27.35 | 26.92 | 27.04 | 2,757,246 | -0.06(-0.21%) |
Oct 18, 2004 | 26.97 | 27.18 | 26.97 | 27.10 | 2,674,239 | +0.06(+0.23%) |
Oct 15, 2004 | 27.06 | 27.22 | 26.88 | 27.04 | 2,981,192 | +0.06(+0.23%) |
Oct 14, 2004 | 27.44 | 27.58 | 26.87 | 26.97 | 2,026,467 | -0.59(-2.14%) |
Oct 13, 2004 | 28.19 | 28.24 | 27.33 | 27.56 | 2,172,018 | -0.15(-0.55%) |
Oct 12, 2004 | 27.43 | 27.97 | 26.75 | 27.71 | 6,100,586 | -0.67(-2.37%) |
Oct 11, 2004 | 28.47 | 28.68 | 28.37 | 28.39 | 802,401 | -0.12(-0.41%) |
Oct 08, 2004 | 28.53 | 28.73 | 28.45 | 28.51 | 1,470,493 | -0.18(-0.63%) |
Oct 07, 2004 | 28.80 | 28.89 | 28.61 | 28.69 | 887,858 | -0.20(-0.70%) |
Oct 06, 2004 | 28.52 | 28.89 | 28.45 | 28.89 | 1,663,023 | +0.44(+1.56%) |
Oct 05, 2004 | 28.52 | 28.59 | 28.20 | 28.44 | 954,869 | -0.03(-0.12%) |
Oct 04, 2004 | 28.79 | 28.80 | 28.38 | 28.48 | 1,574,684 | -0.17(-0.61%) |
Oct 01, 2004 | 28.44 | 28.65 | 28.23 | 28.65 | 1,628,869 | +0.34(+1.20%) |
Sep 30, 2004 | 28.29 | 28.43 | 28.13 | 28.31 | 2,359,936 | +0.04(+0.15%) |
Sep 29, 2004 | 27.90 | 28.27 | 27.80 | 28.27 | 1,352,467 | +0.17(+0.59%) |
Sep 28, 2004 | 27.90 | 28.15 | 27.76 | 28.10 | 1,023,465 | +0.13(+0.47%) |
Sep 27, 2004 | 28.17 | 28.24 | 27.91 | 27.97 | 1,160,657 | -0.37(-1.32%) |
Sep 24, 2004 | 28.45 | 28.53 | 28.29 | 28.35 | 1,544,709 | -0.12(-0.44%) |
Sep 23, 2004 | 28.85 | 29.11 | 28.47 | 28.47 | 1,573,531 | -0.71(-2.45%) |
Sep 22, 2004 | 29.32 | 29.37 | 29.06 | 29.19 | 1,176,077 | -0.30(-1.01%) |
Sep 21, 2004 | 29.10 | 29.52 | 29.01 | 29.48 | 1,447,867 | +0.39(+1.34%) |
Sep 20, 2004 | 29.37 | 29.42 | 28.91 | 29.10 | 1,113,822 | -0.28(-0.97%) |
Sep 17, 2004 | 29.21 | 29.39 | 29.07 | 29.38 | 1,171,033 | +0.35(+1.22%) |
Sep 16, 2004 | 28.98 | 29.18 | 28.89 | 29.03 | 1,050,413 | -0.03(-0.12%) |
Sep 15, 2004 | 29.23 | 29.30 | 28.87 | 29.06 | 988,591 | -0.16(-0.55%) |
Sep 14, 2004 | 29.23 | 29.51 | 28.98 | 29.22 | 1,151,722 | -0.31(-1.03%) |
Sep 13, 2004 | 29.53 | 29.62 | 29.32 | 29.53 | 1,013,521 | -0.03(-0.12%) |
Sep 10, 2004 | 29.46 | 29.60 | 29.26 | 29.56 | 551,218 | +0.06(+0.21%) |
Sep 09, 2004 | 29.53 | 29.66 | 29.26 | 29.50 | 727,464 | +0.01(+0.02%) |
Sep 08, 2004 | 29.96 | 30.04 | 29.46 | 29.49 | 1,061,078 | -0.51(-1.71%) |
Sep 07, 2004 | 29.80 | 30.08 | 29.62 | 30.00 | 1,237,179 | +0.37(+1.24%) |
Sep 03, 2004 | 29.79 | 29.80 | 29.48 | 29.64 | 771,850 | -0.12(-0.40%) |
Sep 02, 2004 | 29.73 | 29.85 | 29.34 | 29.76 | 1,117,136 | +0.10(+0.33%) |