Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.56 | 29.85 | 29.56 | 29.58 | 22,388,634 | -0.07(-0.23%) |
Nov 29, 2004 | 29.83 | 29.89 | 29.33 | 29.65 | 17,483,400 | -0.16(-0.54%) |
Nov 26, 2004 | 29.78 | 30.01 | 29.78 | 29.81 | 7,792,827 | +0.09(+0.31%) |
Nov 24, 2004 | 29.55 | 29.72 | 29.47 | 29.72 | 16,661,269 | +0.17(+0.57%) |
Nov 23, 2004 | 29.38 | 29.59 | 29.36 | 29.55 | 24,573,820 | +0.17(+0.57%) |
Nov 22, 2004 | 29.08 | 29.42 | 29.03 | 29.38 | 20,206,220 | +0.31(+1.05%) |
Nov 19, 2004 | 28.92 | 29.09 | 28.85 | 29.08 | 24,243,582 | +0.19(+0.66%) |
Nov 18, 2004 | 28.93 | 28.96 | 28.74 | 28.89 | 15,690,825 | +0.03(+0.10%) |
Nov 17, 2004 | 28.63 | 28.94 | 28.60 | 28.86 | 19,922,242 | +0.34(+1.19%) |
Nov 16, 2004 | 28.57 | 28.81 | 28.51 | 28.52 | 17,301,994 | -0.10(-0.34%) |
Nov 15, 2004 | 28.93 | 28.96 | 28.37 | 28.62 | 22,019,412 | -0.48(-1.67%) |
Nov 12, 2004 | 28.57 | 29.15 | 28.53 | 29.10 | 19,748,806 | +0.44(+1.53%) |
Nov 11, 2004 | 28.60 | 28.73 | 28.46 | 28.66 | 15,228,388 | -0.01(-0.02%) |
Nov 10, 2004 | 28.46 | 28.71 | 28.22 | 28.67 | 20,683,384 | +0.21(+0.73%) |
Nov 09, 2004 | 28.75 | 28.83 | 28.43 | 28.46 | 21,171,118 | -0.50(-1.71%) |
Nov 08, 2004 | 29.06 | 29.12 | 28.83 | 28.96 | 18,784,948 | -0.13(-0.44%) |
Nov 05, 2004 | 28.86 | 29.11 | 28.72 | 29.08 | 24,723,346 | +0.12(+0.40%) |
Nov 04, 2004 | 28.56 | 28.97 | 28.54 | 28.97 | 27,108,652 | +0.53(+1.87%) |
Nov 03, 2004 | 28.28 | 28.51 | 28.04 | 28.44 | 22,612,142 | +0.48(+1.73%) |
Nov 02, 2004 | 28.03 | 28.24 | 27.85 | 27.95 | 20,860,458 | -0.23(-0.80%) |
Nov 01, 2004 | 28.51 | 28.57 | 28.00 | 28.18 | 23,806,442 | -0.23(-0.81%) |
Oct 29, 2004 | 27.89 | 28.43 | 27.89 | 28.41 | 24,884,654 | +0.35(+1.26%) |
Oct 28, 2004 | 28.05 | 28.34 | 27.85 | 28.06 | 31,725,924 | -0.20(-0.69%) |
Oct 27, 2004 | 28.48 | 28.50 | 27.99 | 28.25 | 23,526,276 | -0.25(-0.89%) |
Oct 26, 2004 | 28.13 | 28.51 | 28.11 | 28.51 | 21,875,258 | +0.33(+1.19%) |
Oct 25, 2004 | 28.05 | 28.33 | 28.00 | 28.17 | 18,044,424 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.45 | 28.07 | 28.11 | 17,347,908 | -0.06(-0.23%) |
Oct 21, 2004 | 28.19 | 28.33 | 27.99 | 28.17 | 19,275,106 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.27 | 27.85 | 28.21 | 21,242,502 | +0.32(+1.16%) |
Oct 19, 2004 | 27.99 | 28.19 | 27.84 | 27.88 | 19,797,146 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.37 | 28.11 | 28.14 | 15,933,739 | -0.16(-0.55%) |
Oct 15, 2004 | 28.25 | 28.40 | 28.08 | 28.29 | 19,090,928 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.01 | 28.11 | 20,219,560 | +0.13(+0.47%) |
Oct 13, 2004 | 28.25 | 28.26 | 27.81 | 27.98 | 25,398,030 | -0.51(-1.80%) |
Oct 12, 2004 | 28.60 | 28.79 | 28.47 | 28.49 | 17,073,980 | -0.24(-0.84%) |
Oct 11, 2004 | 28.86 | 28.88 | 28.52 | 28.74 | 13,022,583 | -0.03(-0.10%) |
Oct 08, 2004 | 28.74 | 29.00 | 28.71 | 28.77 | 18,262,214 | +0.06(+0.20%) |
Oct 07, 2004 | 28.47 | 29.12 | 28.47 | 28.71 | 18,593,318 | -0.17(-0.58%) |
Oct 06, 2004 | 28.48 | 28.88 | 27.93 | 28.88 | 22,274,800 | +0.41(+1.44%) |
Oct 05, 2004 | 28.35 | 28.58 | 28.34 | 28.47 | 18,951,972 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.54 | 28.00 | 28.23 | 23,040,274 | +0.02(+0.06%) |
Oct 01, 2004 | 27.96 | 28.26 | 27.91 | 28.22 | 19,591,658 | +0.32(+1.16%) |
Sep 30, 2004 | 27.79 | 27.92 | 27.70 | 27.89 | 23,801,070 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.48 | 27.79 | 28,277,480 | -0.22(-0.78%) |
Sep 28, 2004 | 27.79 | 28.15 | 27.78 | 28.01 | 22,994,880 | +0.33(+1.19%) |
Sep 27, 2004 | 27.50 | 27.86 | 27.50 | 27.68 | 20,908,452 | +0.07(+0.27%) |
Sep 24, 2004 | 27.50 | 27.72 | 27.47 | 27.61 | 22,023,570 | +0.04(+0.15%) |
Sep 23, 2004 | 27.76 | 27.91 | 27.52 | 27.57 | 30,075,424 | -0.63(-2.25%) |
Sep 22, 2004 | 28.40 | 28.40 | 28.11 | 28.20 | 24,086,606 | -0.36(-1.27%) |
Sep 21, 2004 | 27.99 | 28.64 | 27.99 | 28.56 | 28,050,506 | +0.74(+2.66%) |
Sep 20, 2004 | 27.92 | 28.06 | 27.77 | 27.82 | 20,221,986 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.54 | 27.92 | 32,522,064 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.30 | 27.44 | 13,312,971 | +0.07(+0.25%) |
Sep 15, 2004 | 27.44 | 27.57 | 27.33 | 27.37 | 19,941,128 | -0.02(-0.08%) |
Sep 14, 2004 | 27.49 | 27.58 | 27.35 | 27.40 | 16,883,738 | -0.02(-0.06%) |
Sep 13, 2004 | 27.43 | 27.52 | 27.34 | 27.41 | 16,446,596 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.34 | 16,073,043 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.44 | 27.18 | 27.40 | 19,246,346 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.26 | 27.10 | 27.17 | 17,737,748 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.27 | 26.92 | 27.21 | 25,909,674 | +0.05(+0.19%) |
Sep 03, 2004 | 27.11 | 27.27 | 27.06 | 27.16 | 20,162,558 | +0.05(+0.17%) |
Sep 02, 2004 | 26.96 | 27.12 | 26.81 | 27.11 | 15,759,264 | +0.31(+1.16%) |